Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
114.82+0.82(+0.72%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 114.32 | 114.32 | 114.00 | 114.00 | 568 | 64 793 |
16.09.2024 | 114.32 | 114.32 | 114.32 | 114.32 | 8 | 915 |
13.09.2024 | 114.35 | 114.35 | 114.35 | 114.35 | 5 | 572 |
12.09.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 512 | 58 368 |
11.09.2024 | 114.00 | 114.00 | 113.99 | 114.00 | 1 100 | 125 399 |
10.09.2024 | 114.01 | 114.39 | 113.98 | 114.00 | 3 343 | 381 114 |
09.09.2024 | 114.35 | 114.48 | 114.20 | 114.29 | 334 | 38 209 |
06.09.2024 | 113.30 | 114.35 | 113.30 | 114.35 | 579 | 65 906 |
05.09.2024 | 114.40 | 114.40 | 112.19 | 112.50 | 15 173 | 1 709 084 |
04.09.2024 | 114.48 | 114.48 | 114.45 | 114.45 | 12 | 1 374 |
03.09.2024 | 114.48 | 114.48 | 114.40 | 114.48 | 25 | 2 862 |
02.09.2024 | 113.70 | 114.00 | 113.70 | 114.00 | 18 | 2 050 |
30.08.2024 | 112.11 | 113.33 | 112.10 | 113.33 | 478 | 53 618 |
29.08.2024 | 113.00 | 113.00 | 112.29 | 112.29 | 726 | 81 540 |
28.08.2024 | 114.00 | 114.00 | 113.40 | 113.40 | 249 | 28 302 |
27.08.2024 | 114.50 | 114.50 | 114.00 | 114.00 | 452 | 51 529 |
26.08.2024 | 114.00 | 114.50 | 114.00 | 114.02 | 572 | 65 430 |
23.08.2024 | 113.99 | 113.99 | 113.40 | 113.99 | 459 | 52 317 |
22.08.2024 | 114.24 | 114.24 | 114.22 | 114.22 | 3 | 343 |
21.08.2024 | 113.49 | 113.49 | 112.53 | 112.99 | 140 | 15 826 |
20.08.2024 | 112.51 | 112.51 | 111.99 | 112.50 | 1 390 | 155 720 |
19.08.2024 | 113.20 | 113.20 | 113.19 | 113.19 | 402 | 45 506 |
16.08.2024 | 113.91 | 113.91 | 113.20 | 113.20 | 1 394 | 158 223 |
14.08.2024 | 114.39 | 114.39 | 114.34 | 114.34 | 10 | 1 144 |
13.08.2024 | 114.50 | 114.50 | 114.00 | 114.48 | 115 | 13 120 |
12.08.2024 | 115.49 | 115.49 | 115.49 | 115.49 | 20 | 2 310 |
09.08.2024 | 114.00 | 114.00 | 113.99 | 114.00 | 1 205 | 137 370 |
08.08.2024 | 114.49 | 114.50 | 113.80 | 114.00 | 914 | 104 528 |
07.08.2024 | 114.10 | 114.10 | 114.00 | 114.00 | 483 | 55 065 |
06.08.2024 | 114.03 | 115.00 | 114.03 | 115.00 | 50 | 5 706 |
05.08.2024 | 114.00 | 115.00 | 114.00 | 115.00 | 139 | 15 900 |
02.08.2024 | 111.99 | 112.49 | 111.98 | 112.49 | 489 | 54 774 |
01.08.2024 | 111.69 | 112.01 | 111.69 | 112.00 | 358 | 40 088 |
31.07.2024 | 110.81 | 111.50 | 110.80 | 111.50 | 289 | 32 087 |
30.07.2024 | 110.60 | 110.80 | 110.60 | 110.80 | 1 254 | 138 771 |
29.07.2024 | 110.03 | 110.03 | 110.03 | 110.03 | 5 | 550 |
26.07.2024 | 110.69 | 110.70 | 110.65 | 110.65 | 174 | 19 258 |
25.07.2024 | 110.70 | 110.70 | 110.50 | 110.70 | 49 | 5 423 |
24.07.2024 | 109.90 | 110.50 | 109.80 | 109.90 | 4 711 | 517 549 |
23.07.2024 | 110.50 | 110.50 | 109.82 | 109.82 | 291 | 32 155 |
22.07.2024 | 110.00 | 110.00 | 109.78 | 109.85 | 596 | 65 446 |
19.07.2024 | 111.16 | 111.16 | 109.80 | 109.80 | 205 | 22 516 |
17.07.2024 | 109.96 | 110.70 | 109.96 | 110.70 | 22 | 2 424 |
16.07.2024 | 108.88 | 109.89 | 108.88 | 109.89 | 1 059 | 115 347 |
15.07.2024 | 108.80 | 108.99 | 108.80 | 108.99 | 53 | 5 767 |
12.07.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 48 | 5 222 |
11.07.2024 | 108.19 | 108.50 | 108.18 | 108.50 | 424 | 45 936 |
10.07.2024 | 108.29 | 108.29 | 108.00 | 108.00 | 975 | 105 528 |
09.07.2024 | 108.00 | 108.29 | 107.51 | 107.57 | 826 | 89 184 |
08.07.2024 | 108.48 | 108.48 | 108.00 | 108.00 | 60 | 6 506 |
Biznesradar bez reklam? Sprawdź BR Plus