Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPC0631
97.63-0.11(-0.11%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 99.42 | 99.42 | 98.84 | 99.00 | 2 115 | 209 154 |
| 06.09.2024 | 98.72 | 99.14 | 98.72 | 98.84 | 2 451 | 242 271 |
| 05.09.2024 | 99.15 | 99.15 | 98.82 | 98.87 | 4 388 | 434 120 |
| 04.09.2024 | 99.12 | 99.13 | 99.12 | 99.12 | 2 176 | 215 700 |
| 03.09.2024 | 99.00 | 99.08 | 99.00 | 99.00 | 1 013 | 100 295 |
| 02.09.2024 | 99.10 | 99.10 | 99.05 | 99.05 | 1 130 | 111 927 |
| 30.08.2024 | 99.09 | 99.10 | 99.09 | 99.10 | 1 541 | 152 702 |
| 29.08.2024 | 99.10 | 99.10 | 99.09 | 99.09 | 63 | 6 243 |
| 28.08.2024 | 99.10 | 99.10 | 99.08 | 99.10 | 918 | 90 974 |
| 27.08.2024 | 99.19 | 99.19 | 99.05 | 99.10 | 1 027 | 101 776 |
| 26.08.2024 | 99.09 | 99.10 | 99.05 | 99.10 | 555 | 54 995 |
| 23.08.2024 | 99.15 | 99.15 | 98.86 | 98.86 | 895 | 88 713 |
| 22.08.2024 | 99.10 | 99.19 | 99.10 | 99.19 | 501 | 49 649 |
| 21.08.2024 | 99.12 | 99.14 | 99.02 | 99.10 | 1 121 | 111 097 |
| 20.08.2024 | 99.18 | 99.18 | 99.12 | 99.12 | 625 | 61 962 |
| 19.08.2024 | 99.29 | 99.29 | 99.19 | 99.19 | 266 | 26 387 |
| 16.08.2024 | 99.15 | 99.15 | 99.15 | 99.15 | 292 | 28 952 |
| 14.08.2024 | 99.18 | 99.18 | 99.13 | 99.14 | 640 | 63 460 |
| 13.08.2024 | 99.29 | 99.29 | 99.00 | 99.14 | 2 261 | 224 075 |
| 12.08.2024 | 99.12 | 99.20 | 99.12 | 99.17 | 1 764 | 174 971 |
| 09.08.2024 | 99.20 | 99.20 | 99.11 | 99.16 | 1 125 | 111 561 |
| 08.08.2024 | 99.28 | 99.28 | 99.01 | 99.10 | 770 | 76 364 |
| 07.08.2024 | 99.20 | 99.24 | 99.11 | 99.20 | 675 | 66 958 |
| 06.08.2024 | 99.29 | 99.29 | 99.12 | 99.12 | 1 115 | 110 608 |
| 05.08.2024 | 99.29 | 99.29 | 99.08 | 99.20 | 1 167 | 115 772 |
| 02.08.2024 | 99.20 | 99.29 | 99.20 | 99.29 | 72 | 7 147 |
| 01.08.2024 | 99.39 | 99.39 | 99.20 | 99.20 | 757 | 75 120 |
| 31.07.2024 | 99.10 | 99.25 | 99.10 | 99.25 | 2 170 | 215 346 |
| 30.07.2024 | 99.05 | 99.10 | 99.05 | 99.10 | 656 | 65 007 |
Biznesradar bez reklam? Sprawdź BR Plus
