Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0328
92.40+0.05(+0.05%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2022 | 75.60 | 75.60 | 74.04 | 74.04 | 9 | 669 |
| 07.12.2022 | 75.89 | 75.89 | 75.89 | 75.89 | 3 | 228 |
| 02.12.2022 | 75.89 | 75.89 | 75.89 | 75.89 | 8 | 607 |
| 30.11.2022 | 73.59 | 75.90 | 73.59 | 75.90 | 65 | 4 843 |
| 28.11.2022 | 74.00 | 74.00 | 74.00 | 74.00 | 7 | 518 |
| 25.11.2022 | 74.00 | 74.00 | 74.00 | 74.00 | 2 | 148 |
| 24.11.2022 | 73.99 | 73.99 | 73.99 | 73.99 | 3 | 222 |
| 21.11.2022 | 73.79 | 73.80 | 73.79 | 73.80 | 60 | 4 428 |
| 15.11.2022 | 72.00 | 72.00 | 72.00 | 72.00 | 5 | 360 |
| 14.11.2022 | 72.03 | 73.00 | 72.02 | 73.00 | 35 | 2 535 |
| 10.11.2022 | 71.86 | 73.00 | 71.85 | 73.00 | 437 | 31 535 |
| 07.11.2022 | 70.59 | 70.59 | 68.55 | 68.55 | 8 | 555 |
| 03.11.2022 | 70.00 | 70.00 | 69.80 | 70.00 | 2 062 | 144 140 |
| 02.11.2022 | 70.29 | 70.29 | 70.00 | 70.00 | 2 061 | 144 365 |
| 31.10.2022 | 70.95 | 70.95 | 70.95 | 70.95 | 24 | 1 703 |
| 28.10.2022 | 70.98 | 70.98 | 70.98 | 70.98 | 2 | 142 |
| 26.10.2022 | 71.00 | 71.00 | 70.98 | 70.98 | 7 | 497 |
| 24.10.2022 | 68.00 | 68.00 | 68.00 | 68.00 | 206 | 14 008 |
| 21.10.2022 | 68.80 | 68.80 | 68.00 | 68.00 | 200 | 13 690 |
| 20.10.2022 | 68.60 | 68.60 | 68.60 | 68.60 | 365 | 25 039 |
| 19.10.2022 | 71.00 | 71.00 | 68.98 | 69.50 | 11 394 | 786 191 |
| 18.10.2022 | 71.00 | 71.00 | 71.00 | 71.00 | 15 | 1 065 |
| 14.10.2022 | 71.99 | 71.99 | 71.99 | 71.99 | 50 | 3 600 |
| 13.10.2022 | 70.01 | 70.01 | 69.99 | 69.99 | 47 | 3 290 |
| 12.10.2022 | 70.10 | 70.10 | 69.50 | 69.50 | 174 | 12 106 |
| 11.10.2022 | 73.00 | 73.00 | 72.20 | 72.20 | 108 | 7 878 |
| 10.10.2022 | 73.01 | 73.01 | 73.01 | 73.01 | 30 | 2 190 |
| 07.10.2022 | 73.43 | 73.43 | 73.43 | 73.43 | 40 | 2 937 |
| 05.10.2022 | 74.99 | 74.99 | 74.35 | 74.35 | 145 | 10 790 |
| 30.09.2022 | 73.01 | 74.44 | 73.01 | 74.44 | 2 | 147 |
| 29.09.2022 | 72.75 | 72.75 | 72.75 | 72.75 | 16 | 1 164 |
| 28.09.2022 | 73.50 | 73.50 | 73.50 | 73.50 | 3 | 221 |
| 27.09.2022 | 74.51 | 74.51 | 74.51 | 74.51 | 741 | 55 212 |
| 26.09.2022 | 74.51 | 75.89 | 74.51 | 75.89 | 16 | 1 194 |
| 23.09.2022 | 75.12 | 75.12 | 75.00 | 75.00 | 33 | 2 477 |
| 22.09.2022 | 75.22 | 75.22 | 75.21 | 75.21 | 5 | 376 |
| 20.09.2022 | 75.11 | 75.11 | 75.11 | 75.11 | 12 | 901 |
| 19.09.2022 | 75.11 | 75.11 | 75.11 | 75.11 | 7 | 526 |
| 16.09.2022 | 76.70 | 76.70 | 76.70 | 76.70 | 1 | 77 |
| 15.09.2022 | 76.89 | 76.89 | 76.89 | 76.89 | 7 | 538 |
| 12.09.2022 | 76.02 | 76.99 | 76.02 | 76.99 | 5 | 383 |
| 09.09.2022 | 76.29 | 76.29 | 76.29 | 76.29 | 50 | 3 815 |
| 05.09.2022 | 76.96 | 76.96 | 76.96 | 76.96 | 7 | 539 |
| 02.09.2022 | 75.49 | 75.50 | 75.49 | 75.50 | 50 | 3 775 |
| 01.09.2022 | 75.10 | 75.10 | 75.10 | 75.10 | 30 | 2 253 |
| 31.08.2022 | 75.90 | 75.90 | 75.50 | 75.50 | 36 | 2 725 |
| 30.08.2022 | 77.47 | 77.47 | 77.47 | 77.47 | 11 | 852 |
| 26.08.2022 | 77.01 | 77.01 | 77.00 | 77.00 | 43 | 3 311 |
| 23.08.2022 | 76.02 | 78.00 | 76.02 | 78.00 | 35 | 2 671 |
| 17.08.2022 | 78.41 | 78.41 | 78.41 | 78.41 | 2 | 157 |
Biznesradar bez reklam? Sprawdź BR Plus
