Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
83.30+0.60(+0.73%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 83.49 | 83.49 | 83.30 | 83.30 | 31 | 2 587 |
| 20.01.2025 | 84.49 | 84.49 | 82.70 | 82.70 | 93 | 7 708 |
| 17.01.2025 | 83.25 | 83.25 | 83.25 | 83.25 | 6 | 500 |
| 16.01.2025 | 84.20 | 84.20 | 83.65 | 83.65 | 55 | 4 606 |
| 15.01.2025 | 83.25 | 84.20 | 83.25 | 84.20 | 13 | 1 091 |
| 14.01.2025 | 83.50 | 83.50 | 83.20 | 83.20 | 100 | 8 324 |
| 13.01.2025 | 82.81 | 84.20 | 82.81 | 84.19 | 41 | 3 433 |
| 10.01.2025 | 84.19 | 84.19 | 83.90 | 83.90 | 22 | 1 848 |
| 09.01.2025 | 83.59 | 83.59 | 83.59 | 83.59 | 27 | 2 257 |
| 08.01.2025 | 84.19 | 84.19 | 84.19 | 84.19 | 3 | 253 |
| 07.01.2025 | 84.49 | 84.49 | 83.20 | 83.20 | 85 | 7 135 |
| 03.01.2025 | 84.19 | 84.20 | 83.20 | 83.20 | 41 | 3 422 |
| 02.01.2025 | 83.68 | 85.00 | 82.31 | 84.19 | 133 | 11 143 |
| 30.12.2024 | 83.55 | 83.55 | 82.11 | 82.17 | 85 | 7 037 |
| 23.12.2024 | 83.40 | 83.50 | 82.00 | 83.40 | 1 118 | 93 227 |
| 19.12.2024 | 83.46 | 83.46 | 83.46 | 83.46 | 7 | 584 |
| 18.12.2024 | 83.79 | 83.79 | 83.46 | 83.46 | 7 | 585 |
| 17.12.2024 | 83.99 | 83.99 | 83.00 | 83.30 | 264 | 21 978 |
| 16.12.2024 | 83.10 | 83.99 | 83.10 | 83.99 | 24 | 1 999 |
| 13.12.2024 | 83.03 | 83.03 | 83.03 | 83.03 | 19 | 1 578 |
| 12.12.2024 | 84.00 | 84.00 | 83.55 | 83.55 | 122 | 10 242 |
| 11.12.2024 | 83.15 | 83.95 | 83.15 | 83.95 | 150 | 12 562 |
| 10.12.2024 | 83.35 | 84.00 | 83.35 | 84.00 | 54 | 4 509 |
| 09.12.2024 | 83.37 | 83.75 | 83.32 | 83.75 | 107 | 8 919 |
| 06.12.2024 | 83.73 | 84.35 | 83.70 | 84.35 | 191 | 16 019 |
| 05.12.2024 | 83.90 | 84.39 | 83.75 | 83.75 | 42 | 3 524 |
| 04.12.2024 | 83.81 | 83.90 | 83.81 | 83.90 | 5 | 419 |
| 03.12.2024 | 84.86 | 84.87 | 83.81 | 84.50 | 108 | 9 094 |
| 02.12.2024 | 84.01 | 85.10 | 84.01 | 84.04 | 17 | 1 432 |
| 29.11.2024 | 84.50 | 84.50 | 84.50 | 84.50 | 100 | 8 450 |
| 27.11.2024 | 83.80 | 85.18 | 83.80 | 84.00 | 90 | 7 572 |
| 25.11.2024 | 83.70 | 85.19 | 83.70 | 85.19 | 41 | 3 460 |
| 22.11.2024 | 83.32 | 85.19 | 83.32 | 85.19 | 44 | 3 713 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
