Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
86.74+0.64(+0.74%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2025 | 86.20 | 86.74 | 86.20 | 86.74 | 521 | 45 184 |
| 16.06.2025 | 86.10 | 86.10 | 86.00 | 86.10 | 532 | 45 805 |
| 13.06.2025 | 86.89 | 86.89 | 86.49 | 86.49 | 102 | 8 822 |
| 11.06.2025 | 86.88 | 86.88 | 86.69 | 86.69 | 20 | 1 734 |
| 10.06.2025 | 86.90 | 86.90 | 86.50 | 86.50 | 143 | 12 371 |
| 09.06.2025 | 87.10 | 87.10 | 86.60 | 86.60 | 139 | 12 072 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
