Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0328
92.27+0.17(+0.18%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.08.2023 | 83.67 | 83.67 | 83.67 | 83.67 | 81 | 6 777 |
| 25.07.2023 | 83.66 | 83.66 | 83.66 | 83.66 | 50 | 4 183 |
| 20.07.2023 | 84.00 | 85.00 | 84.00 | 85.00 | 623 | 52 740 |
| 19.07.2023 | 84.60 | 84.60 | 84.60 | 84.60 | 5 | 423 |
| 18.07.2023 | 83.86 | 83.86 | 83.86 | 83.86 | 10 | 839 |
| 12.07.2023 | 83.01 | 83.15 | 82.61 | 83.15 | 165 | 13 658 |
| 11.07.2023 | 83.78 | 83.78 | 83.78 | 83.78 | 5 | 419 |
| 07.07.2023 | 83.80 | 83.80 | 83.80 | 83.80 | 12 | 1 006 |
| 30.06.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 1 | 83 |
| 29.06.2023 | 83.60 | 83.60 | 83.60 | 83.60 | 6 | 502 |
| 26.06.2023 | 82.00 | 83.00 | 82.00 | 83.00 | 42 | 3 474 |
| 21.06.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 25 | 2 050 |
| 19.06.2023 | 81.30 | 81.30 | 81.20 | 81.20 | 161 | 13 074 |
| 16.06.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 20 | 1 640 |
| 06.06.2023 | 82.58 | 82.58 | 82.58 | 82.58 | 3 | 248 |
| 05.06.2023 | 82.40 | 82.40 | 82.40 | 82.40 | 50 | 4 120 |
| 01.06.2023 | 81.12 | 81.12 | 81.11 | 81.11 | 100 | 8 111 |
| 31.05.2023 | 81.40 | 81.50 | 81.40 | 81.50 | 11 | 896 |
| 25.05.2023 | 81.11 | 81.11 | 81.11 | 81.11 | 13 | 1 054 |
| 24.05.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 2 | 164 |
| 18.05.2023 | 81.10 | 81.10 | 81.10 | 81.10 | 5 | 406 |
| 17.05.2023 | 81.02 | 81.02 | 81.02 | 81.02 | 5 | 405 |
| 16.05.2023 | 82.59 | 82.61 | 82.59 | 82.60 | 4 235 | 349 811 |
| 11.05.2023 | 81.80 | 82.00 | 81.80 | 82.00 | 36 | 2 951 |
| 10.05.2023 | 80.61 | 80.61 | 80.61 | 80.61 | 110 | 8 867 |
| 09.05.2023 | 81.00 | 81.80 | 81.00 | 81.80 | 5 | 406 |
| 04.05.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 1 | 82 |
| 28.04.2023 | 81.86 | 81.86 | 81.86 | 81.86 | 2 | 164 |
| 26.04.2023 | 81.44 | 81.90 | 81.40 | 81.90 | 213 | 17 399 |
| 24.04.2023 | 80.87 | 80.87 | 80.87 | 80.87 | 50 | 4 044 |
| 19.04.2023 | 80.34 | 80.34 | 80.34 | 80.34 | 3 | 241 |
| 17.04.2023 | 80.40 | 81.51 | 80.40 | 81.51 | 226 | 18 172 |
| 13.04.2023 | 81.53 | 81.53 | 81.53 | 81.53 | 50 | 4 077 |
| 05.04.2023 | 80.41 | 80.41 | 80.41 | 80.41 | 27 | 2 171 |
| 04.04.2023 | 80.50 | 80.50 | 80.50 | 80.50 | 15 | 1 208 |
| 03.04.2023 | 81.60 | 81.60 | 81.60 | 81.60 | 5 | 408 |
| 29.03.2023 | 80.59 | 80.59 | 80.41 | 80.41 | 62 | 4 986 |
| 28.03.2023 | 80.80 | 80.80 | 80.59 | 80.59 | 10 | 807 |
| 27.03.2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80 | 6 480 |
| 24.03.2023 | 80.49 | 81.30 | 80.49 | 81.30 | 40 | 3 248 |
| 23.03.2023 | 80.89 | 80.89 | 80.89 | 80.89 | 4 | 324 |
| 21.03.2023 | 80.01 | 80.01 | 80.01 | 80.01 | 2 | 160 |
| 17.03.2023 | 80.88 | 80.88 | 80.88 | 80.88 | 15 | 1 213 |
| 16.03.2023 | 80.00 | 80.50 | 80.00 | 80.50 | 191 | 15 311 |
| 14.03.2023 | 79.60 | 79.60 | 79.60 | 79.60 | 40 | 3 184 |
| 09.03.2023 | 79.59 | 79.59 | 79.59 | 79.59 | 5 | 398 |
| 07.03.2023 | 78.10 | 78.60 | 78.10 | 78.60 | 5 582 | 438 545 |
| 03.03.2023 | 78.99 | 78.99 | 78.99 | 78.99 | 10 | 790 |
| 27.02.2023 | 77.80 | 78.20 | 77.80 | 78.00 | 17 | 1 327 |
| 23.02.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 23 | 1 794 |
Biznesradar bez reklam? Sprawdź BR Plus
