Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0725
96.69+0.03(+0.03%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 96.67 | 96.67 | 96.66 | 96.66 | 876 | 84 681 |
13.08.2024 | 96.67 | 96.67 | 96.45 | 96.61 | 1 928 | 186 296 |
12.08.2024 | 96.62 | 96.67 | 96.62 | 96.67 | 2 063 | 199 413 |
09.08.2024 | 96.41 | 96.79 | 96.41 | 96.62 | 2 039 | 197 022 |
08.08.2024 | 96.78 | 96.78 | 96.60 | 96.63 | 1 874 | 181 242 |
07.08.2024 | 96.63 | 96.68 | 96.42 | 96.64 | 1 999 | 193 184 |
06.08.2024 | 96.67 | 96.67 | 96.42 | 96.62 | 10 055 | 970 624 |
05.08.2024 | 96.60 | 96.60 | 96.51 | 96.54 | 4 044 | 390 579 |
02.08.2024 | 96.50 | 96.55 | 96.45 | 96.51 | 11 405 | 1 100 716 |
01.08.2024 | 96.53 | 96.53 | 96.48 | 96.49 | 10 226 | 986 924 |
31.07.2024 | 96.40 | 96.55 | 96.34 | 96.55 | 8 076 | 779 345 |
30.07.2024 | 96.48 | 96.55 | 96.40 | 96.44 | 16 733 | 1 614 100 |
29.07.2024 | 96.37 | 96.79 | 96.36 | 96.49 | 21 211 | 2 045 516 |
26.07.2024 | 96.45 | 96.45 | 96.37 | 96.37 | 13 787 | 1 329 025 |
25.07.2024 | 96.48 | 96.55 | 96.44 | 96.44 | 8 340 | 804 605 |
24.07.2024 | 96.40 | 96.40 | 96.30 | 96.30 | 575 | 55 426 |
23.07.2024 | 96.17 | 96.40 | 96.15 | 96.40 | 1 077 | 103 772 |
22.07.2024 | 96.17 | 96.17 | 96.17 | 96.17 | 2 | 192 |
18.07.2024 | 96.35 | 96.35 | 96.00 | 96.35 | 204 | 19 645 |
17.07.2024 | 96.33 | 96.34 | 96.32 | 96.32 | 141 | 13 583 |
16.07.2024 | 96.33 | 96.36 | 96.33 | 96.34 | 280 | 26 978 |
15.07.2024 | 96.15 | 96.36 | 96.15 | 96.36 | 222 | 21 382 |
12.07.2024 | 96.20 | 96.23 | 96.00 | 96.15 | 806 | 77 521 |
11.07.2024 | 96.42 | 96.42 | 95.91 | 95.91 | 1 280 | 123 388 |
10.07.2024 | 96.30 | 96.48 | 96.20 | 96.20 | 1 701 | 163 972 |
09.07.2024 | 96.22 | 96.22 | 96.22 | 96.22 | 477 | 45 897 |
08.07.2024 | 96.06 | 96.19 | 96.06 | 96.19 | 1 635 | 157 124 |
05.07.2024 | 96.20 | 96.20 | 95.80 | 96.09 | 4 336 | 416 268 |
04.07.2024 | 96.20 | 96.20 | 96.15 | 96.15 | 534 | 51 367 |
03.07.2024 | 96.01 | 96.30 | 96.01 | 96.30 | 979 | 94 007 |
02.07.2024 | 96.04 | 96.04 | 96.04 | 96.04 | 99 | 9 508 |
01.07.2024 | 96.09 | 96.09 | 96.09 | 96.09 | 16 | 1 537 |
28.06.2024 | 95.97 | 96.08 | 95.75 | 95.75 | 350 | 33 592 |
27.06.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 190 | 18 238 |
26.06.2024 | 96.10 | 96.10 | 95.69 | 95.80 | 3 777 | 362 466 |
25.06.2024 | 96.22 | 96.22 | 96.00 | 96.00 | 907 | 87 259 |
24.06.2024 | 96.10 | 96.10 | 96.00 | 96.00 | 163 | 15 663 |
21.06.2024 | 96.22 | 96.22 | 96.22 | 96.22 | 258 | 24 825 |
20.06.2024 | 96.20 | 96.20 | 96.00 | 96.00 | 277 | 26 614 |
19.06.2024 | 96.00 | 96.15 | 96.00 | 96.15 | 105 | 10 095 |
18.06.2024 | 95.92 | 96.22 | 95.92 | 96.22 | 295 | 28 317 |
17.06.2024 | 95.94 | 95.94 | 95.66 | 95.66 | 232 | 22 238 |
14.06.2024 | 95.80 | 96.00 | 95.62 | 95.62 | 6 435 | 615 469 |
13.06.2024 | 96.20 | 96.20 | 95.58 | 95.58 | 62 | 5 950 |
12.06.2024 | 96.10 | 96.10 | 95.56 | 95.56 | 328 | 31 486 |
11.06.2024 | 95.60 | 96.19 | 95.60 | 95.94 | 101 | 9 691 |
10.06.2024 | 95.88 | 96.20 | 95.80 | 95.80 | 224 | 21 503 |
07.06.2024 | 95.87 | 95.87 | 95.87 | 95.87 | 374 | 35 855 |
06.06.2024 | 95.90 | 95.90 | 95.89 | 95.90 | 1 006 | 96 473 |
05.06.2024 | 95.94 | 95.94 | 95.56 | 95.92 | 3 232 | 309 231 |
Biznesradar bez reklam? Sprawdź BR Plus