Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0328
93.30-0.40(-0.43%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2024 | 89.69 | 89.75 | 89.69 | 89.75 | 5 552 | 498 200 |
| 27.09.2024 | 89.69 | 89.69 | 89.50 | 89.50 | 11 | 985 |
| 26.09.2024 | 89.01 | 89.50 | 89.01 | 89.50 | 1 051 | 94 053 |
| 25.09.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 2 000 | 179 000 |
| 24.09.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 49 | 4 361 |
| 23.09.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 22 | 1 958 |
| 19.09.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 77 | 6 907 |
| 18.09.2024 | 89.70 | 89.70 | 89.04 | 89.04 | 4 010 | 359 390 |
| 17.09.2024 | 89.78 | 89.80 | 89.70 | 89.70 | 2 204 | 197 701 |
| 16.09.2024 | 89.73 | 89.78 | 89.73 | 89.78 | 2 005 | 179 909 |
| 13.09.2024 | 89.05 | 89.70 | 89.05 | 89.70 | 174 | 15 560 |
| 12.09.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 2 000 | 179 000 |
| 11.09.2024 | 89.69 | 89.69 | 89.65 | 89.65 | 2 253 | 201 992 |
| 05.09.2024 | 89.01 | 89.01 | 89.01 | 89.01 | 16 | 1 424 |
| 03.09.2024 | 89.30 | 89.45 | 89.25 | 89.45 | 9 000 | 804 000 |
| 02.09.2024 | 89.40 | 89.45 | 89.30 | 89.30 | 1 250 | 111 775 |
| 30.08.2024 | 89.55 | 89.60 | 89.50 | 89.50 | 1 504 | 134 658 |
| 29.08.2024 | 89.75 | 89.75 | 89.69 | 89.69 | 502 | 45 024 |
| 28.08.2024 | 89.60 | 89.70 | 89.60 | 89.70 | 1 500 | 134 500 |
| 27.08.2024 | 90.10 | 90.10 | 89.36 | 89.36 | 5 949 | 535 448 |
| 26.08.2024 | 89.50 | 89.80 | 89.50 | 89.80 | 2 002 | 179 334 |
| 23.08.2024 | 89.85 | 89.85 | 89.30 | 89.80 | 1 200 | 107 648 |
| 22.08.2024 | 89.90 | 89.90 | 89.80 | 89.80 | 1 000 | 89 850 |
| 21.08.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 500 | 44 950 |
| 20.08.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 500 | 44 800 |
| 19.08.2024 | 89.85 | 89.85 | 89.70 | 89.70 | 1 000 | 89 775 |
| 16.08.2024 | 89.80 | 90.00 | 89.80 | 90.00 | 1 000 | 89 900 |
| 14.08.2024 | 90.00 | 90.00 | 89.85 | 89.85 | 1 000 | 89 925 |
| 13.08.2024 | 89.80 | 89.90 | 89.80 | 89.90 | 1 000 | 89 850 |
| 12.08.2024 | 89.75 | 89.90 | 89.75 | 89.85 | 1 500 | 134 750 |
| 09.08.2024 | 90.00 | 90.00 | 89.95 | 89.95 | 650 | 58 493 |
| 08.08.2024 | 89.85 | 89.85 | 89.51 | 89.51 | 2 000 | 179 190 |
| 07.08.2024 | 89.90 | 89.95 | 89.90 | 89.95 | 695 | 62 490 |
| 06.08.2024 | 89.80 | 89.94 | 89.80 | 89.90 | 4 087 | 367 275 |
| 05.08.2024 | 89.01 | 89.80 | 89.01 | 89.80 | 5 000 | 448 593 |
| 01.08.2024 | 88.80 | 88.96 | 88.80 | 88.90 | 2 139 | 190 161 |
| 31.07.2024 | 88.60 | 88.80 | 88.60 | 88.80 | 2 000 | 177 592 |
| 30.07.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 2 | 176 |
| 29.07.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 22 | 1 932 |
| 24.07.2024 | 88.50 | 88.60 | 88.50 | 88.60 | 1 150 | 101 786 |
| 23.07.2024 | 88.40 | 88.40 | 88.40 | 88.40 | 150 | 13 260 |
| 22.07.2024 | 88.30 | 88.30 | 88.30 | 88.30 | 150 | 13 245 |
| 19.07.2024 | 88.40 | 88.40 | 88.30 | 88.30 | 161 | 14 231 |
| 18.07.2024 | 88.25 | 88.25 | 88.00 | 88.25 | 225 | 19 838 |
| 17.07.2024 | 88.10 | 88.25 | 88.10 | 88.25 | 600 | 52 935 |
| 16.07.2024 | 88.25 | 88.25 | 87.00 | 87.00 | 300 | 26 288 |
| 15.07.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 30 | 2 634 |
| 09.07.2024 | 87.74 | 88.00 | 87.74 | 88.00 | 2 235 | 196 679 |
| 04.07.2024 | 87.90 | 87.90 | 87.31 | 87.74 | 49 | 4 287 |
| 02.07.2024 | 87.85 | 87.85 | 87.85 | 87.85 | 150 | 13 178 |
Biznesradar bez reklam? Sprawdź BR Plus
