Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
108.60-1.10(-1.00%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 109.00 | 109.00 | 108.52 | 108.60 | 44 | 4 789 |
| 18.02.2025 | 109.70 | 109.70 | 109.70 | 109.70 | 104 | 11 409 |
| 17.02.2025 | 109.48 | 109.49 | 109.00 | 109.00 | 360 | 39 410 |
| 14.02.2025 | 109.11 | 109.49 | 109.11 | 109.45 | 45 | 4 923 |
| 13.02.2025 | 108.88 | 109.00 | 108.80 | 108.80 | 179 | 19 499 |
| 12.02.2025 | 108.50 | 108.88 | 108.50 | 108.88 | 7 | 761 |
| 11.02.2025 | 109.10 | 109.10 | 108.89 | 108.89 | 164 | 17 883 |
| 06.02.2025 | 108.30 | 108.65 | 108.30 | 108.65 | 192 | 20 843 |
| 31.01.2025 | 108.44 | 108.48 | 108.30 | 108.48 | 172 | 18 654 |
| 30.01.2025 | 108.46 | 108.46 | 108.45 | 108.45 | 107 | 11 605 |
| 29.01.2025 | 108.30 | 108.45 | 108.30 | 108.45 | 262 | 28 414 |
| 28.01.2025 | 108.51 | 108.51 | 108.20 | 108.30 | 143 | 15 510 |
| 27.01.2025 | 107.99 | 108.52 | 107.99 | 108.52 | 95 | 10 292 |
| 24.01.2025 | 107.80 | 107.98 | 107.00 | 107.00 | 142 | 15 281 |
| 23.01.2025 | 107.65 | 108.00 | 107.65 | 107.95 | 183 | 19 736 |
| 22.01.2025 | 107.69 | 107.70 | 107.00 | 107.70 | 12 | 1 285 |
| 21.01.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 9 | 963 |
| 20.01.2025 | 107.97 | 107.97 | 107.97 | 107.97 | 11 | 1 188 |
| 17.01.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 10 | 1 070 |
| 16.01.2025 | 106.01 | 106.99 | 106.01 | 106.99 | 10 | 1 065 |
| 15.01.2025 | 106.66 | 107.00 | 106.66 | 107.00 | 924 | 98 573 |
| 14.01.2025 | 106.65 | 106.65 | 105.60 | 105.60 | 669 | 70 954 |
| 13.01.2025 | 107.00 | 107.00 | 105.85 | 105.85 | 479 | 50 874 |
| 10.01.2025 | 107.03 | 107.03 | 106.02 | 106.20 | 83 | 8 844 |
| 09.01.2025 | 107.98 | 108.00 | 107.00 | 107.00 | 109 | 11 712 |
| 08.01.2025 | 108.00 | 108.00 | 107.49 | 107.50 | 207 | 22 296 |
| 07.01.2025 | 109.50 | 109.50 | 108.00 | 108.00 | 303 | 32 729 |
| 03.01.2025 | 108.50 | 108.50 | 108.50 | 108.50 | 39 | 4 232 |
| 02.01.2025 | 112.50 | 112.50 | 108.60 | 108.60 | 135 | 14 670 |
| 30.12.2024 | 108.60 | 108.60 | 108.58 | 108.59 | 55 | 5 972 |
| 27.12.2024 | 108.69 | 108.69 | 108.09 | 108.69 | 30 | 3 254 |
| 23.12.2024 | 108.70 | 108.70 | 108.70 | 108.70 | 150 | 16 305 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
