Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
87.00-0.20(-0.23%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.06.2025 | 87.09 | 87.09 | 87.00 | 87.00 | 249 | 21 685 |
05.06.2025 | 87.80 | 87.80 | 87.08 | 87.20 | 299 | 26 230 |
04.06.2025 | 87.44 | 87.50 | 87.40 | 87.40 | 27 | 2 361 |
03.06.2025 | 87.40 | 87.44 | 87.40 | 87.40 | 6 | 524 |
02.06.2025 | 87.39 | 87.40 | 87.39 | 87.40 | 1 154 | 100 859 |
30.05.2025 | 87.43 | 87.43 | 87.43 | 87.43 | 7 | 612 |
28.05.2025 | 86.99 | 87.00 | 86.99 | 87.00 | 410 | 35 666 |
27.05.2025 | 86.96 | 87.00 | 86.96 | 86.96 | 52 | 4 523 |
26.05.2025 | 86.99 | 86.99 | 86.99 | 86.99 | 14 | 1 218 |
23.05.2025 | 86.99 | 86.99 | 86.99 | 86.99 | 2 | 174 |
22.05.2025 | 87.20 | 87.20 | 86.50 | 86.50 | 45 | 3 894 |
21.05.2025 | 87.44 | 87.44 | 87.44 | 87.44 | 3 | 262 |
19.05.2025 | 86.80 | 86.80 | 86.70 | 86.70 | 12 | 1 041 |
14.05.2025 | 87.77 | 87.77 | 87.00 | 87.00 | 71 | 6 178 |
13.05.2025 | 88.10 | 88.10 | 87.10 | 87.10 | 21 | 1 834 |
12.05.2025 | 88.40 | 88.40 | 87.01 | 87.01 | 38 | 3 325 |
09.05.2025 | 87.80 | 87.80 | 87.80 | 87.80 | 50 | 4 390 |
08.05.2025 | 88.40 | 88.40 | 88.40 | 88.40 | 5 | 442 |
07.05.2025 | 88.40 | 88.40 | 88.40 | 88.40 | 5 | 442 |
06.05.2025 | 87.70 | 87.70 | 87.70 | 87.70 | 3 | 263 |
05.05.2025 | 88.40 | 88.40 | 88.40 | 88.40 | 82 | 7 249 |
02.05.2025 | 88.40 | 88.40 | 88.35 | 88.35 | 205 | 18 112 |
30.04.2025 | 87.95 | 87.95 | 87.95 | 87.95 | 68 | 5 981 |
28.04.2025 | 87.64 | 87.64 | 87.64 | 87.64 | 7 | 613 |
25.04.2025 | 87.99 | 87.99 | 87.50 | 87.65 | 816 | 71 519 |
24.04.2025 | 87.87 | 88.00 | 87.41 | 87.41 | 287 | 25 231 |
22.04.2025 | 86.28 | 87.50 | 86.28 | 87.50 | 21 | 1 824 |
15.04.2025 | 87.89 | 87.89 | 87.75 | 87.75 | 564 | 49 492 |
14.04.2025 | 87.15 | 87.70 | 87.15 | 87.70 | 150 | 13 141 |
11.04.2025 | 85.72 | 87.00 | 85.63 | 87.00 | 178 | 15 403 |
10.04.2025 | 87.00 | 87.00 | 85.53 | 85.53 | 63 | 5 390 |
09.04.2025 | 86.50 | 86.50 | 86.00 | 86.50 | 260 | 22 453 |
08.04.2025 | 87.00 | 87.00 | 86.50 | 86.50 | 129 | 11 203 |
07.04.2025 | 85.22 | 87.00 | 85.22 | 87.00 | 3 708 | 318 912 |
04.04.2025 | 86.50 | 86.97 | 86.50 | 86.97 | 31 | 2 685 |
03.04.2025 | 87.00 | 87.00 | 85.30 | 85.30 | 736 | 62 829 |
02.04.2025 | 85.34 | 85.34 | 84.01 | 84.85 | 63 | 5 338 |
01.04.2025 | 84.45 | 85.34 | 84.45 | 84.75 | 96 | 8 151 |
31.03.2025 | 84.10 | 85.40 | 84.10 | 85.00 | 1 978 | 168 175 |
28.03.2025 | 84.00 | 84.10 | 84.00 | 84.10 | 85 | 7 142 |
27.03.2025 | 84.00 | 84.00 | 84.00 | 84.00 | 992 | 83 328 |
26.03.2025 | 83.99 | 84.00 | 83.99 | 84.00 | 496 | 41 664 |
25.03.2025 | 84.09 | 84.09 | 83.90 | 83.90 | 6 | 504 |
24.03.2025 | 84.07 | 84.07 | 83.11 | 84.00 | 59 | 4 953 |
21.03.2025 | 84.07 | 84.07 | 83.21 | 84.00 | 29 | 2 421 |
20.03.2025 | 83.85 | 84.08 | 83.85 | 84.08 | 770 | 64 572 |
19.03.2025 | 83.11 | 83.60 | 83.11 | 83.60 | 269 | 22 485 |
18.03.2025 | 83.95 | 83.95 | 83.70 | 83.70 | 128 | 10 721 |
17.03.2025 | 83.79 | 83.79 | 83.79 | 83.79 | 139 | 11 647 |
14.03.2025 | 83.49 | 83.69 | 83.02 | 83.69 | 17 | 1 415 |
Biznesradar bez reklam? Sprawdź BR Plus