Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
84.99+0.29(+0.34%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.11.2024 | 84.70 | 85.40 | 84.65 | 84.99 | 380 | 32 272 |
20.11.2024 | 83.02 | 84.95 | 83.02 | 84.70 | 57 | 4 785 |
19.11.2024 | 83.00 | 83.90 | 82.45 | 83.90 | 70 | 5 838 |
18.11.2024 | 82.55 | 83.35 | 82.55 | 83.01 | 214 | 17 720 |
15.11.2024 | 82.91 | 83.50 | 82.91 | 83.50 | 49 | 4 072 |
14.11.2024 | 83.48 | 83.48 | 82.34 | 83.20 | 134 | 11 144 |
13.11.2024 | 82.57 | 83.20 | 82.15 | 83.20 | 69 | 5 697 |
12.11.2024 | 82.64 | 83.20 | 82.56 | 83.20 | 320 | 26 504 |
08.11.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 1 | 84 |
05.11.2024 | 82.78 | 84.64 | 82.40 | 84.00 | 57 | 4 784 |
04.11.2024 | 82.70 | 83.49 | 82.70 | 83.49 | 19 | 1 578 |
31.10.2024 | 83.00 | 83.00 | 82.70 | 82.70 | 59 | 4 894 |
29.10.2024 | 84.00 | 84.00 | 82.61 | 83.00 | 73 | 6 084 |
28.10.2024 | 85.10 | 85.10 | 85.10 | 85.10 | 15 | 1 277 |
25.10.2024 | 83.70 | 83.70 | 83.70 | 83.70 | 120 | 10 044 |
24.10.2024 | 83.49 | 84.48 | 83.49 | 84.20 | 126 | 10 599 |
23.10.2024 | 83.25 | 83.25 | 82.00 | 82.00 | 330 | 27 328 |
22.10.2024 | 83.60 | 84.19 | 82.51 | 84.19 | 219 | 18 217 |
21.10.2024 | 84.48 | 84.48 | 83.65 | 83.65 | 12 | 1 008 |
18.10.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 1 | 84 |
16.10.2024 | 84.47 | 84.47 | 84.47 | 84.47 | 141 | 11 910 |
15.10.2024 | 83.62 | 84.05 | 83.50 | 84.05 | 138 | 11 557 |
14.10.2024 | 84.08 | 84.08 | 83.51 | 83.51 | 81 | 6 804 |
11.10.2024 | 85.98 | 85.98 | 85.98 | 85.98 | 27 | 2 321 |
10.10.2024 | 84.85 | 84.95 | 84.85 | 84.95 | 81 | 6 880 |
09.10.2024 | 84.90 | 84.90 | 84.05 | 84.07 | 13 | 1 094 |
08.10.2024 | 84.02 | 84.95 | 84.02 | 84.85 | 2 507 | 212 711 |
07.10.2024 | 84.35 | 84.35 | 84.35 | 84.35 | 3 | 253 |
04.10.2024 | 85.25 | 85.49 | 85.25 | 85.49 | 7 | 597 |
03.10.2024 | 85.98 | 85.98 | 84.11 | 84.20 | 30 | 2 571 |
02.10.2024 | 85.99 | 85.99 | 84.00 | 84.05 | 105 | 8 836 |
01.10.2024 | 86.00 | 86.00 | 84.75 | 84.75 | 14 | 1 194 |
30.09.2024 | 84.21 | 84.21 | 84.21 | 84.21 | 14 | 1 179 |
27.09.2024 | 85.48 | 85.59 | 85.48 | 85.59 | 49 | 4 189 |
26.09.2024 | 84.22 | 84.92 | 84.22 | 84.50 | 263 | 22 224 |
25.09.2024 | 84.93 | 84.93 | 84.93 | 84.93 | 1 | 85 |
24.09.2024 | 84.21 | 84.96 | 84.21 | 84.95 | 39 | 3 312 |
23.09.2024 | 84.21 | 84.98 | 84.21 | 84.98 | 9 | 759 |
20.09.2024 | 85.20 | 85.20 | 84.22 | 84.22 | 86 | 7 323 |
19.09.2024 | 85.20 | 85.20 | 85.20 | 85.20 | 117 | 9 968 |
18.09.2024 | 85.20 | 85.20 | 84.60 | 84.60 | 38 | 3 235 |
16.09.2024 | 85.49 | 85.49 | 85.49 | 85.49 | 1 | 85 |
13.09.2024 | 85.00 | 85.00 | 84.04 | 84.04 | 11 | 934 |
12.09.2024 | 85.48 | 85.49 | 84.85 | 85.49 | 29 | 2 471 |
11.09.2024 | 84.84 | 85.00 | 84.84 | 84.86 | 283 | 24 019 |
10.09.2024 | 84.22 | 84.85 | 84.00 | 84.84 | 3 045 | 258 245 |
09.09.2024 | 83.62 | 84.85 | 83.62 | 84.75 | 80 | 6 765 |
06.09.2024 | 83.25 | 84.85 | 83.25 | 84.85 | 24 | 2 025 |
05.09.2024 | 84.01 | 84.84 | 84.00 | 84.84 | 11 763 | 995 929 |
04.09.2024 | 83.50 | 84.84 | 83.50 | 84.54 | 6 518 | 550 877 |
Biznesradar bez reklam? Sprawdź BR Plus