Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0631
97.67-0.01(-0.01%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 97.78 | 97.78 | 97.68 | 97.68 | 336 | 32 827 |
| 19.11.2024 | 97.68 | 97.76 | 97.65 | 97.65 | 695 | 67 883 |
| 18.11.2024 | 97.54 | 97.85 | 97.54 | 97.68 | 149 | 14 541 |
| 15.11.2024 | 98.18 | 98.18 | 97.91 | 97.91 | 216 | 21 157 |
| 14.11.2024 | 97.96 | 97.96 | 97.83 | 97.83 | 1 562 | 152 891 |
| 13.11.2024 | 97.99 | 97.99 | 97.94 | 97.94 | 821 | 80 430 |
| 12.11.2024 | 98.19 | 98.19 | 97.45 | 97.98 | 151 | 14 788 |
| 08.11.2024 | 98.19 | 98.19 | 98.00 | 98.00 | 31 | 3 038 |
| 07.11.2024 | 98.10 | 98.11 | 97.99 | 97.99 | 661 | 64 779 |
| 06.11.2024 | 98.19 | 98.19 | 98.01 | 98.17 | 81 | 7 948 |
| 05.11.2024 | 98.44 | 98.44 | 98.01 | 98.19 | 137 | 13 453 |
| 04.11.2024 | 97.01 | 98.19 | 97.01 | 98.19 | 514 | 50 468 |
| 31.10.2024 | 97.51 | 98.25 | 97.51 | 98.25 | 418 | 41 004 |
| 30.10.2024 | 98.10 | 98.10 | 98.00 | 98.00 | 725 | 71 059 |
| 29.10.2024 | 98.43 | 98.43 | 98.07 | 98.07 | 220 | 21 583 |
| 28.10.2024 | 98.49 | 98.49 | 98.20 | 98.20 | 103 | 10 120 |
| 25.10.2024 | 98.17 | 98.48 | 98.03 | 98.48 | 43 | 4 220 |
| 24.10.2024 | 98.20 | 98.20 | 98.03 | 98.17 | 401 | 39 355 |
| 23.10.2024 | 98.48 | 98.48 | 98.20 | 98.22 | 76 | 7 475 |
| 22.10.2024 | 98.47 | 98.47 | 98.20 | 98.33 | 534 | 52 498 |
| 21.10.2024 | 98.18 | 98.39 | 98.18 | 98.30 | 4 564 | 448 582 |
| 18.10.2024 | 98.19 | 98.19 | 98.10 | 98.18 | 21 | 2 062 |
| 17.10.2024 | 98.20 | 98.20 | 98.12 | 98.12 | 16 | 1 571 |
| 16.10.2024 | 98.30 | 98.30 | 98.20 | 98.21 | 185 | 18 174 |
| 15.10.2024 | 98.30 | 98.30 | 98.29 | 98.29 | 115 | 11 304 |
| 14.10.2024 | 98.30 | 98.30 | 98.01 | 98.30 | 204 | 20 051 |
| 11.10.2024 | 98.30 | 98.30 | 98.25 | 98.30 | 20 | 1 966 |
| 10.10.2024 | 98.30 | 98.30 | 98.25 | 98.25 | 127 | 12 482 |
| 09.10.2024 | 98.35 | 98.35 | 98.01 | 98.25 | 1 813 | 178 121 |
| 08.10.2024 | 98.22 | 98.35 | 98.21 | 98.21 | 164 | 16 109 |
| 07.10.2024 | 98.38 | 98.39 | 98.25 | 98.25 | 156 | 15 342 |
| 04.10.2024 | 98.69 | 98.69 | 98.24 | 98.24 | 69 | 6 792 |
| 03.10.2024 | 98.70 | 98.70 | 98.22 | 98.22 | 7 972 | 783 083 |
| 02.10.2024 | 98.65 | 98.65 | 98.40 | 98.65 | 446 | 43 994 |
| 01.10.2024 | 98.50 | 98.65 | 98.40 | 98.65 | 2 410 | 237 327 |
| 30.09.2024 | 98.15 | 98.50 | 98.15 | 98.46 | 1 422 | 140 066 |
| 27.09.2024 | 98.79 | 98.79 | 98.10 | 98.40 | 536 | 52 795 |
| 26.09.2024 | 98.79 | 98.79 | 98.66 | 98.66 | 53 | 5 232 |
| 25.09.2024 | 98.79 | 98.79 | 98.69 | 98.69 | 309 | 30 506 |
| 24.09.2024 | 98.84 | 98.84 | 98.55 | 98.55 | 1 022 | 100 755 |
| 23.09.2024 | 98.85 | 98.85 | 98.84 | 98.84 | 22 | 2 175 |
| 20.09.2024 | 98.88 | 98.88 | 98.85 | 98.85 | 44 | 4 349 |
| 19.09.2024 | 98.78 | 98.90 | 98.75 | 98.88 | 343 | 33 918 |
| 18.09.2024 | 98.70 | 98.75 | 98.70 | 98.75 | 23 | 2 271 |
| 17.09.2024 | 98.75 | 98.75 | 98.70 | 98.70 | 6 | 592 |
| 16.09.2024 | 98.99 | 98.99 | 98.70 | 98.80 | 250 | 24 708 |
| 13.09.2024 | 98.89 | 98.89 | 98.89 | 98.89 | 63 | 6 230 |
| 12.09.2024 | 98.76 | 98.89 | 98.76 | 98.89 | 222 | 21 939 |
| 11.09.2024 | 98.99 | 98.99 | 98.85 | 98.96 | 555 | 54 866 |
| 10.09.2024 | 99.39 | 99.39 | 98.84 | 98.84 | 3 019 | 298 475 |
Biznesradar bez reklam? Sprawdź BR Plus
