Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0725
99.63+0.16(+0.16%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2024 | 95.95 | 95.95 | 95.94 | 95.95 | 213 | 20 436 |
| 03.06.2024 | 95.43 | 95.95 | 95.43 | 95.85 | 1 629 | 156 129 |
| 31.05.2024 | 95.75 | 95.75 | 95.75 | 95.75 | 1 980 | 189 585 |
| 29.05.2024 | 95.74 | 95.75 | 95.64 | 95.67 | 1 916 | 183 390 |
| 28.05.2024 | 95.88 | 95.88 | 95.61 | 95.87 | 2 198 | 210 279 |
| 27.05.2024 | 95.64 | 95.65 | 95.64 | 95.64 | 1 290 | 123 386 |
| 24.05.2024 | 95.35 | 95.40 | 95.35 | 95.40 | 237 | 22 606 |
| 23.05.2024 | 95.38 | 95.40 | 95.38 | 95.40 | 2 190 | 208 926 |
| 22.05.2024 | 95.40 | 95.40 | 95.20 | 95.40 | 563 | 53 695 |
| 21.05.2024 | 95.31 | 95.40 | 95.30 | 95.40 | 368 | 35 096 |
| 20.05.2024 | 95.90 | 95.90 | 95.40 | 95.40 | 502 | 47 958 |
| 17.05.2024 | 95.38 | 95.55 | 95.38 | 95.38 | 1 283 | 122 377 |
| 16.05.2024 | 95.38 | 95.38 | 95.38 | 95.38 | 3 317 | 316 375 |
Biznesradar bez reklam? Sprawdź BR Plus
