Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0725
97.62-0.07(-0.07%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 97.20 | 97.69 | 97.20 | 97.69 | 121 | 11 819 |
| 19.11.2024 | 97.47 | 97.69 | 97.47 | 97.67 | 438 | 42 771 |
| 18.11.2024 | 97.30 | 97.47 | 97.30 | 97.47 | 503 | 49 019 |
| 15.11.2024 | 97.47 | 97.47 | 97.37 | 97.37 | 220 | 21 433 |
| 14.11.2024 | 97.55 | 97.69 | 97.35 | 97.69 | 541 | 52 777 |
| 13.11.2024 | 97.69 | 97.69 | 97.69 | 97.69 | 207 | 20 222 |
| 12.11.2024 | 97.59 | 97.59 | 97.25 | 97.25 | 720 | 70 254 |
| 08.11.2024 | 97.44 | 97.44 | 97.39 | 97.44 | 5 101 | 496 841 |
| 07.11.2024 | 97.49 | 97.49 | 97.40 | 97.45 | 472 | 45 990 |
| 06.11.2024 | 97.42 | 97.49 | 97.40 | 97.49 | 350 | 34 100 |
| 05.11.2024 | 97.59 | 97.59 | 97.39 | 97.39 | 1 123 | 109 418 |
| 04.11.2024 | 97.45 | 97.45 | 97.40 | 97.40 | 1 350 | 131 490 |
| 31.10.2024 | 97.51 | 97.61 | 97.46 | 97.46 | 1 928 | 188 014 |
| 30.10.2024 | 97.50 | 97.50 | 97.47 | 97.47 | 480 | 46 795 |
| 29.10.2024 | 97.55 | 97.55 | 97.26 | 97.52 | 1 274 | 124 240 |
| 28.10.2024 | 97.44 | 97.44 | 97.39 | 97.39 | 12 270 | 1 194 987 |
| 25.10.2024 | 97.31 | 97.39 | 97.31 | 97.39 | 813 | 79 151 |
| 24.10.2024 | 97.34 | 97.34 | 97.20 | 97.31 | 1 075 | 104 608 |
| 23.10.2024 | 97.35 | 97.37 | 96.93 | 97.32 | 282 | 27 454 |
| 22.10.2024 | 97.35 | 97.35 | 97.35 | 97.35 | 217 | 21 125 |
| 21.10.2024 | 97.33 | 97.37 | 96.91 | 97.32 | 331 | 32 210 |
| 18.10.2024 | 97.35 | 97.35 | 97.13 | 97.33 | 693 | 67 450 |
| 17.10.2024 | 97.15 | 97.15 | 97.13 | 97.13 | 895 | 86 933 |
| 16.10.2024 | 96.81 | 97.35 | 96.81 | 97.14 | 80 | 7 756 |
| 15.10.2024 | 97.25 | 97.25 | 97.00 | 97.00 | 706 | 68 567 |
| 14.10.2024 | 97.25 | 97.25 | 97.25 | 97.25 | 1 555 | 151 224 |
| 11.10.2024 | 96.81 | 97.25 | 96.81 | 97.25 | 97 | 9 431 |
| 10.10.2024 | 97.06 | 97.06 | 96.89 | 96.89 | 671 | 65 036 |
| 09.10.2024 | 97.20 | 97.25 | 96.95 | 96.95 | 792 | 76 886 |
| 08.10.2024 | 97.09 | 97.20 | 96.91 | 97.20 | 1 716 | 166 492 |
| 07.10.2024 | 97.09 | 97.09 | 97.00 | 97.04 | 1 332 | 129 224 |
| 04.10.2024 | 97.10 | 97.10 | 97.09 | 97.09 | 2 173 | 210 989 |
| 03.10.2024 | 96.79 | 97.04 | 96.66 | 96.66 | 655 | 63 545 |
| 02.10.2024 | 96.74 | 96.98 | 96.74 | 96.98 | 392 | 38 005 |
| 01.10.2024 | 97.04 | 97.05 | 96.67 | 96.67 | 1 644 | 159 470 |
| 30.09.2024 | 97.04 | 97.04 | 96.71 | 96.75 | 1 010 | 97 927 |
| 27.09.2024 | 97.04 | 97.04 | 96.67 | 97.04 | 725 | 70 340 |
| 26.09.2024 | 96.97 | 97.04 | 96.97 | 96.97 | 3 328 | 322 792 |
| 25.09.2024 | 96.97 | 96.98 | 96.67 | 96.97 | 629 | 60 979 |
| 24.09.2024 | 96.99 | 96.99 | 96.70 | 96.99 | 307 | 29 761 |
| 23.09.2024 | 96.98 | 97.00 | 96.84 | 97.00 | 772 | 74 868 |
| 20.09.2024 | 96.91 | 96.95 | 96.79 | 96.92 | 3 476 | 336 771 |
| 19.09.2024 | 96.95 | 96.95 | 96.91 | 96.91 | 1 013 | 98 171 |
| 18.09.2024 | 96.95 | 96.95 | 96.70 | 96.95 | 606 | 58 743 |
| 17.09.2024 | 96.94 | 96.95 | 96.90 | 96.95 | 967 | 93 729 |
| 16.09.2024 | 97.04 | 97.04 | 96.77 | 96.94 | 1 018 | 98 637 |
| 13.09.2024 | 96.86 | 96.87 | 96.77 | 96.77 | 5 033 | 487 539 |
| 12.09.2024 | 97.10 | 97.10 | 96.95 | 96.95 | 236 | 22 881 |
| 11.09.2024 | 97.18 | 97.18 | 96.71 | 96.86 | 466 | 45 134 |
| 10.09.2024 | 97.13 | 97.13 | 96.99 | 96.99 | 1 089 | 105 708 |
Biznesradar bez reklam? Sprawdź BR Plus
