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 |
|---|---|---|---|---|---|---|
| 26.02.2024 | 95.00 | 95.39 | 95.00 | 95.39 | 127 | 12 113 |
| 22.02.2024 | 95.38 | 95.39 | 95.07 | 95.39 | 346 | 32 992 |
| 21.02.2024 | 95.18 | 95.20 | 95.18 | 95.20 | 230 | 21 895 |
| 20.02.2024 | 95.29 | 95.30 | 95.18 | 95.18 | 171 | 16 290 |
| 19.02.2024 | 94.94 | 95.20 | 94.94 | 95.20 | 103 | 9 805 |
| 16.02.2024 | 94.94 | 94.94 | 94.94 | 94.94 | 29 | 2 753 |
| 15.02.2024 | 94.16 | 94.93 | 94.16 | 94.74 | 693 | 65 559 |
| 14.02.2024 | 94.37 | 94.65 | 94.37 | 94.65 | 135 | 12 768 |
| 13.02.2024 | 94.75 | 94.75 | 94.37 | 94.37 | 53 | 5 018 |
| 12.02.2024 | 94.93 | 94.93 | 94.65 | 94.75 | 41 | 3 884 |
| 09.02.2024 | 94.94 | 94.95 | 94.15 | 94.65 | 1 518 | 143 561 |
| 08.02.2024 | 94.94 | 94.94 | 94.94 | 94.94 | 200 | 18 988 |
| 07.02.2024 | 94.94 | 94.94 | 94.65 | 94.94 | 146 | 13 849 |
| 06.02.2024 | 94.89 | 94.90 | 94.59 | 94.75 | 214 | 20 292 |
| 05.02.2024 | 95.29 | 95.29 | 94.60 | 94.60 | 207 | 19 601 |
| 02.02.2024 | 94.97 | 95.00 | 94.90 | 94.90 | 245 | 23 273 |
| 01.02.2024 | 94.97 | 94.99 | 94.97 | 94.99 | 270 | 25 647 |
| 31.01.2024 | 94.99 | 94.99 | 94.80 | 94.80 | 158 | 15 008 |
| 30.01.2024 | 94.63 | 94.80 | 94.63 | 94.80 | 536 | 50 772 |
| 29.01.2024 | 94.70 | 94.70 | 94.63 | 94.63 | 408 | 38 634 |
| 26.01.2024 | 94.75 | 94.75 | 94.45 | 94.74 | 1 739 | 164 755 |
| 25.01.2024 | 94.60 | 94.60 | 94.50 | 94.60 | 1 377 | 130 212 |
| 24.01.2024 | 94.65 | 94.65 | 94.65 | 94.65 | 1 000 | 94 650 |
| 23.01.2024 | 94.60 | 94.98 | 94.60 | 94.98 | 411 | 38 882 |
| 22.01.2024 | 94.98 | 94.98 | 94.30 | 94.92 | 107 | 10 113 |
| 19.01.2024 | 94.80 | 94.80 | 94.60 | 94.60 | 595 | 56 389 |
| 17.01.2024 | 94.20 | 94.80 | 94.20 | 94.80 | 85 | 8 052 |
| 16.01.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 28 | 2 646 |
| 15.01.2024 | 94.30 | 94.98 | 94.20 | 94.20 | 125 | 11 796 |
| 12.01.2024 | 94.51 | 94.51 | 94.20 | 94.49 | 180 | 16 986 |
| 11.01.2024 | 94.74 | 94.74 | 94.20 | 94.20 | 106 | 10 041 |
| 10.01.2024 | 94.60 | 94.75 | 94.60 | 94.75 | 1 129 | 106 919 |
| 09.01.2024 | 94.34 | 94.50 | 94.34 | 94.50 | 1 243 | 117 305 |
| 08.01.2024 | 94.01 | 94.35 | 93.82 | 93.82 | 273 | 25 712 |
| 05.01.2024 | 94.01 | 94.34 | 94.01 | 94.02 | 670 | 63 005 |
| 04.01.2024 | 94.33 | 94.33 | 94.00 | 94.00 | 52 | 4 890 |
| 03.01.2024 | 94.00 | 94.49 | 94.00 | 94.34 | 349 | 32 846 |
| 02.01.2024 | 94.30 | 94.45 | 94.30 | 94.45 | 1 284 | 121 265 |
| 29.12.2023 | 93.80 | 94.40 | 93.80 | 93.81 | 91 | 8 537 |
| 28.12.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 4 | 378 |
| 27.12.2023 | 94.52 | 94.52 | 94.44 | 94.45 | 1 340 | 126 563 |
| 22.12.2023 | 94.19 | 94.52 | 94.19 | 94.52 | 10 104 | 952 998 |
| 21.12.2023 | 94.54 | 94.54 | 94.45 | 94.45 | 22 | 2 079 |
| 20.12.2023 | 94.01 | 94.49 | 93.80 | 94.49 | 12 566 | 1 184 515 |
| 19.12.2023 | 94.25 | 94.59 | 94.25 | 94.59 | 118 | 11 138 |
| 18.12.2023 | 94.10 | 94.19 | 94.10 | 94.19 | 326 | 30 705 |
| 15.12.2023 | 93.95 | 94.00 | 93.95 | 94.00 | 92 | 8 647 |
| 14.12.2023 | 94.10 | 94.20 | 93.95 | 93.95 | 188 | 17 696 |
| 13.12.2023 | 94.00 | 94.00 | 93.95 | 93.95 | 990 | 93 058 |
| 12.12.2023 | 93.99 | 94.00 | 93.99 | 93.99 | 30 | 2 820 |
Biznesradar bez reklam? Sprawdź BR Plus
