Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
110.00-0.44(-0.40%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 112.50 | 112.50 | 112.00 | 112.00 | 2 372 | 266 228 |
| 04.10.2024 | 114.20 | 114.20 | 114.20 | 114.20 | 43 | 4 911 |
| 03.10.2024 | 112.85 | 112.85 | 112.15 | 112.50 | 4 073 | 457 838 |
| 02.10.2024 | 113.60 | 113.60 | 112.80 | 112.80 | 2 353 | 266 036 |
| 01.10.2024 | 114.00 | 114.19 | 113.60 | 113.60 | 348 | 39 670 |
| 30.09.2024 | 113.90 | 113.90 | 113.90 | 113.90 | 2 | 228 |
| 27.09.2024 | 113.00 | 113.49 | 113.00 | 113.49 | 75 | 8 494 |
| 26.09.2024 | 112.70 | 113.00 | 112.69 | 113.00 | 134 | 15 123 |
| 25.09.2024 | 112.50 | 112.50 | 112.18 | 112.19 | 952 | 106 926 |
| 24.09.2024 | 112.88 | 113.00 | 112.50 | 112.99 | 1 066 | 119 997 |
| 23.09.2024 | 113.00 | 113.19 | 113.00 | 113.19 | 620 | 70 174 |
| 20.09.2024 | 113.50 | 113.50 | 112.50 | 113.00 | 2 267 | 256 275 |
| 19.09.2024 | 114.50 | 114.50 | 113.50 | 113.50 | 1 868 | 212 656 |
| 18.09.2024 | 114.82 | 114.82 | 114.81 | 114.82 | 166 | 19 060 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
