Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
78.70-0.19(-0.24%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 78.89 | 78.89 | 78.89 | 78.89 | 3 | 237 |
16.09.2024 | 78.90 | 78.90 | 78.90 | 78.90 | 2 | 158 |
13.09.2024 | 78.49 | 78.69 | 78.49 | 78.69 | 34 | 2 670 |
12.09.2024 | 78.80 | 78.99 | 78.00 | 78.99 | 5 065 | 395 122 |
11.09.2024 | 78.74 | 79.49 | 78.74 | 79.00 | 529 | 41 766 |
10.09.2024 | 78.72 | 78.72 | 78.72 | 78.72 | 894 | 70 376 |
09.09.2024 | 78.65 | 78.65 | 78.62 | 78.62 | 10 | 786 |
06.09.2024 | 78.15 | 78.65 | 78.15 | 78.65 | 3 037 | 238 842 |
05.09.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 5 000 | 390 000 |
04.09.2024 | 77.90 | 78.00 | 77.77 | 78.00 | 13 034 | 1 015 649 |
03.09.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 1 | 79 |
02.09.2024 | 78.49 | 78.70 | 78.49 | 78.70 | 8 | 629 |
29.08.2024 | 78.73 | 78.73 | 78.00 | 78.00 | 8 | 626 |
28.08.2024 | 78.73 | 78.73 | 78.00 | 78.00 | 330 | 25 919 |
27.08.2024 | 78.16 | 78.16 | 78.00 | 78.00 | 154 | 12 033 |
26.08.2024 | 78.75 | 78.75 | 78.75 | 78.75 | 9 | 709 |
23.08.2024 | 78.49 | 78.49 | 78.49 | 78.49 | 4 | 314 |
22.08.2024 | 78.45 | 78.45 | 78.45 | 78.45 | 500 | 39 225 |
21.08.2024 | 78.48 | 78.48 | 78.01 | 78.01 | 10 698 | 838 349 |
20.08.2024 | 78.02 | 78.68 | 78.02 | 78.60 | 511 | 40 165 |
19.08.2024 | 78.80 | 78.80 | 78.60 | 78.60 | 1 009 | 79 408 |
16.08.2024 | 78.97 | 78.98 | 78.01 | 78.01 | 1 519 | 119 892 |
14.08.2024 | 79.50 | 79.50 | 76.59 | 78.98 | 2 121 | 165 571 |
13.08.2024 | 79.30 | 79.40 | 79.30 | 79.40 | 1 000 | 79 350 |
12.08.2024 | 79.00 | 79.00 | 78.66 | 78.66 | 1 036 | 81 835 |
09.08.2024 | 79.70 | 79.70 | 79.50 | 79.50 | 650 | 51 775 |
08.08.2024 | 79.80 | 79.80 | 79.50 | 79.50 | 2 000 | 159 150 |
07.08.2024 | 79.99 | 79.99 | 79.99 | 79.99 | 500 | 39 995 |
06.08.2024 | 79.99 | 79.99 | 79.00 | 79.99 | 2 253 | 178 736 |
05.08.2024 | 78.49 | 80.00 | 78.49 | 80.00 | 2 000 | 159 910 |
02.08.2024 | 77.99 | 78.01 | 77.99 | 78.01 | 27 | 2 106 |
01.08.2024 | 77.00 | 77.99 | 77.00 | 77.99 | 239 | 18 573 |
31.07.2024 | 76.65 | 77.99 | 76.50 | 77.00 | 121 | 9 283 |
30.07.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 25 | 1 910 |
26.07.2024 | 76.50 | 76.50 | 76.50 | 76.50 | 132 | 10 098 |
24.07.2024 | 76.49 | 76.50 | 76.49 | 76.49 | 300 | 22 948 |
23.07.2024 | 76.10 | 76.30 | 76.10 | 76.30 | 275 | 20 981 |
22.07.2024 | 76.40 | 76.45 | 76.10 | 76.10 | 750 | 57 127 |
19.07.2024 | 76.30 | 76.40 | 76.30 | 76.40 | 51 | 3 892 |
18.07.2024 | 76.00 | 76.00 | 75.95 | 75.95 | 100 | 7 595 |
17.07.2024 | 75.95 | 75.95 | 75.95 | 75.95 | 48 | 3 646 |
16.07.2024 | 75.20 | 75.95 | 75.20 | 75.95 | 114 | 8 574 |
03.07.2024 | 75.95 | 75.95 | 75.95 | 75.95 | 4 | 304 |
01.07.2024 | 76.10 | 76.10 | 76.10 | 76.10 | 3 | 228 |
28.06.2024 | 76.09 | 76.10 | 76.09 | 76.10 | 10 | 761 |
27.06.2024 | 75.49 | 75.50 | 75.49 | 75.50 | 17 | 1 283 |
20.06.2024 | 75.50 | 75.50 | 75.10 | 75.10 | 14 | 1 055 |
19.06.2024 | 75.50 | 75.50 | 75.00 | 75.00 | 46 | 3 456 |
18.06.2024 | 75.00 | 75.00 | 75.00 | 75.00 | 254 | 19 050 |
17.06.2024 | 76.14 | 76.14 | 75.90 | 75.90 | 3 | 228 |
Biznesradar bez reklam? Sprawdź BR Plus