Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0725
99.47+0.01(+0.01%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 96.91 | 97.19 | 96.84 | 97.15 | 1 640 | 159 335 |
| 06.09.2024 | 96.87 | 96.87 | 96.84 | 96.84 | 1 356 | 131 325 |
| 05.09.2024 | 96.86 | 96.86 | 96.66 | 96.82 | 1 019 | 98 658 |
| 04.09.2024 | 96.88 | 96.88 | 96.87 | 96.87 | 524 | 50 761 |
| 03.09.2024 | 96.89 | 96.93 | 96.80 | 96.92 | 7 037 | 681 877 |
| 02.09.2024 | 97.02 | 97.02 | 97.02 | 97.02 | 399 | 38 711 |
| 30.08.2024 | 97.14 | 97.14 | 97.02 | 97.02 | 896 | 86 948 |
| 29.08.2024 | 96.78 | 97.14 | 96.78 | 97.14 | 621 | 60 324 |
| 28.08.2024 | 97.30 | 97.30 | 96.79 | 96.79 | 2 407 | 233 037 |
| 27.08.2024 | 96.76 | 96.80 | 96.76 | 96.80 | 1 500 | 145 170 |
| 26.08.2024 | 96.76 | 96.78 | 96.71 | 96.77 | 1 845 | 178 528 |
| 23.08.2024 | 96.76 | 96.76 | 96.68 | 96.76 | 2 089 | 202 083 |
| 22.08.2024 | 96.75 | 96.75 | 96.51 | 96.51 | 1 854 | 179 344 |
| 21.08.2024 | 96.41 | 96.76 | 96.41 | 96.74 | 195 | 18 867 |
| 20.08.2024 | 96.72 | 96.73 | 96.68 | 96.72 | 4 858 | 469 781 |
| 19.08.2024 | 96.71 | 96.71 | 96.70 | 96.70 | 1 615 | 156 172 |
| 16.08.2024 | 96.66 | 96.75 | 96.61 | 96.69 | 1 221 | 118 072 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
