Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
108.60+0.40(+0.37%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 108.40 | 108.60 | 108.40 | 108.60 | 162 | 17 562 |
| 19.12.2024 | 107.90 | 108.20 | 107.50 | 108.20 | 72 | 7 785 |
| 18.12.2024 | 108.20 | 108.20 | 107.90 | 108.00 | 602 | 64 971 |
| 17.12.2024 | 108.21 | 108.21 | 108.00 | 108.10 | 945 | 102 072 |
| 16.12.2024 | 109.61 | 109.61 | 109.10 | 109.40 | 413 | 45 247 |
| 13.12.2024 | 109.75 | 109.75 | 108.50 | 108.60 | 1 763 | 192 021 |
| 12.12.2024 | 110.10 | 110.10 | 110.10 | 110.10 | 20 | 2 202 |
| 11.12.2024 | 110.09 | 110.10 | 110.00 | 110.10 | 512 | 56 339 |
| 10.12.2024 | 110.10 | 110.10 | 109.51 | 109.51 | 817 | 89 578 |
| 09.12.2024 | 109.88 | 110.10 | 109.88 | 110.10 | 1 061 | 116 788 |
| 06.12.2024 | 109.88 | 109.88 | 109.88 | 109.88 | 4 | 440 |
| 05.12.2024 | 110.71 | 110.71 | 109.40 | 109.60 | 846 | 93 027 |
| 04.12.2024 | 111.15 | 111.15 | 111.15 | 111.15 | 228 | 25 342 |
| 03.12.2024 | 111.19 | 111.19 | 111.19 | 111.19 | 1 | 111 |
| 02.12.2024 | 111.26 | 111.26 | 111.26 | 111.26 | 130 | 14 464 |
| 29.11.2024 | 111.35 | 111.40 | 110.90 | 110.90 | 73 | 8 101 |
| 28.11.2024 | 111.30 | 111.32 | 110.90 | 110.90 | 95 | 10 571 |
| 27.11.2024 | 111.44 | 111.44 | 110.98 | 110.98 | 55 | 6 106 |
| 26.11.2024 | 110.75 | 111.00 | 110.70 | 110.70 | 620 | 68 815 |
| 21.11.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 360 | 39 600 |
| 20.11.2024 | 110.43 | 110.45 | 110.43 | 110.44 | 42 | 4 638 |
| 19.11.2024 | 109.30 | 109.95 | 109.30 | 109.79 | 396 | 43 379 |
| 18.11.2024 | 109.95 | 109.95 | 109.10 | 109.10 | 210 | 23 026 |
| 15.11.2024 | 109.48 | 109.48 | 108.85 | 109.39 | 223 | 24 393 |
| 14.11.2024 | 109.48 | 109.49 | 108.50 | 109.45 | 575 | 62 668 |
| 13.11.2024 | 109.62 | 109.63 | 109.29 | 109.29 | 654 | 71 584 |
| 12.11.2024 | 109.22 | 109.22 | 108.27 | 108.88 | 1 292 | 140 706 |
| 08.11.2024 | 109.27 | 109.27 | 109.27 | 109.27 | 20 | 2 185 |
| 07.11.2024 | 108.48 | 108.50 | 107.50 | 108.49 | 3 192 | 343 981 |
| 06.11.2024 | 109.88 | 110.00 | 108.00 | 108.00 | 752 | 81 824 |
| 05.11.2024 | 109.10 | 109.10 | 109.10 | 109.10 | 2 | 218 |
| 04.11.2024 | 108.70 | 109.09 | 108.20 | 109.09 | 1 449 | 156 993 |
| 31.10.2024 | 109.00 | 109.00 | 108.80 | 108.80 | 32 | 3 487 |
| 30.10.2024 | 111.26 | 111.26 | 108.80 | 109.00 | 481 | 52 686 |
| 29.10.2024 | 109.10 | 109.10 | 108.80 | 108.80 | 150 | 16 326 |
| 28.10.2024 | 109.97 | 109.97 | 109.20 | 109.90 | 723 | 79 232 |
| 25.10.2024 | 110.63 | 110.63 | 109.50 | 109.97 | 638 | 70 205 |
| 24.10.2024 | 110.19 | 110.19 | 109.79 | 109.80 | 1 144 | 125 712 |
| 23.10.2024 | 110.63 | 110.63 | 109.55 | 109.80 | 554 | 60 811 |
| 22.10.2024 | 111.37 | 111.37 | 110.55 | 110.55 | 1 092 | 120 830 |
| 21.10.2024 | 111.79 | 111.79 | 110.86 | 111.37 | 272 | 30 326 |
| 18.10.2024 | 111.63 | 111.63 | 111.49 | 111.49 | 191 | 21 318 |
| 17.10.2024 | 111.35 | 111.75 | 110.80 | 110.85 | 13 781 | 1 534 417 |
| 16.10.2024 | 112.10 | 112.10 | 111.39 | 111.40 | 2 000 | 223 094 |
| 15.10.2024 | 111.30 | 112.10 | 111.30 | 111.30 | 113 | 12 649 |
| 14.10.2024 | 112.10 | 112.10 | 111.10 | 111.30 | 506 | 56 329 |
| 11.10.2024 | 112.14 | 112.14 | 112.10 | 112.10 | 31 | 3 475 |
| 10.10.2024 | 111.75 | 112.20 | 111.75 | 112.20 | 31 | 3 465 |
| 09.10.2024 | 113.00 | 113.00 | 111.50 | 111.50 | 929 | 104 650 |
| 08.10.2024 | 112.51 | 112.51 | 111.95 | 111.95 | 19 | 2 133 |
Biznesradar bez reklam? Sprawdź BR Plus
