Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
83.20-0.31(-0.37%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83.52 | 83.52 | 83.20 | 83.20 | 135 | 11 259 |
| 20.02.2025 | 83.90 | 83.90 | 83.51 | 83.51 | 217 | 18 140 |
| 19.02.2025 | 84.30 | 84.30 | 83.60 | 83.60 | 63 | 5 269 |
| 18.02.2025 | 84.30 | 84.30 | 83.50 | 84.00 | 700 | 58 493 |
| 17.02.2025 | 83.61 | 84.30 | 83.61 | 84.30 | 27 | 2 273 |
| 14.02.2025 | 84.90 | 84.90 | 84.30 | 84.30 | 739 | 62 318 |
| 13.02.2025 | 83.90 | 83.95 | 83.90 | 83.95 | 202 | 16 948 |
| 12.02.2025 | 84.00 | 84.00 | 83.95 | 83.95 | 251 | 21 078 |
| 11.02.2025 | 84.20 | 84.20 | 84.11 | 84.11 | 566 | 47 642 |
| 10.02.2025 | 84.49 | 84.49 | 84.00 | 84.20 | 408 | 34 353 |
| 07.02.2025 | 84.49 | 84.49 | 83.25 | 84.20 | 61 | 5 131 |
| 06.02.2025 | 84.50 | 84.50 | 83.50 | 83.50 | 70 | 5 893 |
| 05.02.2025 | 84.89 | 84.89 | 83.90 | 83.90 | 24 | 2 016 |
| 04.02.2025 | 84.00 | 84.00 | 84.00 | 84.00 | 136 | 11 424 |
| 03.02.2025 | 83.25 | 84.00 | 83.25 | 84.00 | 368 | 30 875 |
| 31.01.2025 | 83.84 | 83.94 | 83.84 | 83.94 | 104 | 8 726 |
| 30.01.2025 | 82.40 | 83.60 | 82.40 | 83.60 | 80 | 6 649 |
| 29.01.2025 | 82.73 | 83.32 | 82.20 | 83.32 | 131 | 10 828 |
| 28.01.2025 | 84.19 | 84.19 | 83.85 | 83.85 | 39 | 3 271 |
| 27.01.2025 | 83.48 | 83.60 | 82.72 | 83.60 | 60 | 5 004 |
| 24.01.2025 | 83.48 | 83.48 | 83.48 | 83.48 | 10 | 835 |
| 23.01.2025 | 82.70 | 83.20 | 82.70 | 83.20 | 33 | 2 738 |
| 22.01.2025 | 83.20 | 83.25 | 82.70 | 82.80 | 23 | 1 907 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
