Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
76.80+0.40(+0.52%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 76.44 | 76.45 | 76.40 | 76.40 | 3 | 229 |
| 19.11.2024 | 75.62 | 76.65 | 75.62 | 75.80 | 74 | 5 641 |
| 18.11.2024 | 75.61 | 76.15 | 75.61 | 76.15 | 261 | 19 869 |
| 15.11.2024 | 76.45 | 76.49 | 76.30 | 76.49 | 83 | 6 344 |
| 14.11.2024 | 76.00 | 76.00 | 75.75 | 75.90 | 514 | 38 974 |
| 13.11.2024 | 76.36 | 76.36 | 76.11 | 76.11 | 102 | 7 785 |
| 12.11.2024 | 76.75 | 76.75 | 76.50 | 76.64 | 192 | 14 733 |
| 08.11.2024 | 76.00 | 76.84 | 76.00 | 76.50 | 69 | 5 283 |
| 07.11.2024 | 75.30 | 75.80 | 75.22 | 75.80 | 4 373 | 329 385 |
| 06.11.2024 | 76.47 | 76.47 | 75.30 | 75.30 | 841 | 63 441 |
| 05.11.2024 | 75.94 | 75.99 | 75.94 | 75.99 | 729 | 55 397 |
| 04.11.2024 | 75.21 | 75.89 | 75.21 | 75.89 | 830 | 62 802 |
| 31.10.2024 | 75.20 | 75.25 | 75.20 | 75.21 | 2 155 | 162 161 |
| 30.10.2024 | 75.98 | 75.99 | 75.30 | 75.30 | 1 216 | 92 016 |
| 29.10.2024 | 75.99 | 75.99 | 75.25 | 75.25 | 4 024 | 304 050 |
| 28.10.2024 | 76.18 | 76.34 | 76.15 | 76.34 | 624 | 47 526 |
| 25.10.2024 | 76.47 | 76.47 | 76.23 | 76.23 | 204 | 15 597 |
| 24.10.2024 | 76.29 | 77.29 | 76.15 | 76.15 | 740 | 56 445 |
| 23.10.2024 | 76.60 | 76.60 | 76.00 | 76.00 | 1 255 | 95 728 |
| 22.10.2024 | 76.83 | 76.95 | 76.70 | 76.95 | 304 | 23 329 |
| 21.10.2024 | 77.00 | 77.00 | 76.83 | 76.83 | 36 | 2 767 |
| 18.10.2024 | 76.84 | 77.48 | 76.84 | 77.00 | 196 | 15 135 |
| 16.10.2024 | 78.00 | 78.00 | 77.25 | 77.25 | 307 | 23 782 |
| 15.10.2024 | 77.40 | 77.40 | 77.40 | 77.40 | 50 | 3 870 |
| 14.10.2024 | 77.60 | 77.60 | 77.26 | 77.26 | 15 | 1 159 |
| 11.10.2024 | 77.86 | 77.86 | 77.60 | 77.60 | 249 | 19 379 |
| 10.10.2024 | 77.85 | 78.48 | 77.85 | 77.85 | 5 | 390 |
| 09.10.2024 | 77.80 | 77.85 | 77.80 | 77.85 | 80 | 6 227 |
| 08.10.2024 | 77.80 | 77.80 | 77.80 | 77.80 | 10 | 778 |
| 07.10.2024 | 77.80 | 77.80 | 77.20 | 77.30 | 35 | 2 713 |
| 04.10.2024 | 78.00 | 78.19 | 77.77 | 77.77 | 12 | 936 |
| 03.10.2024 | 78.19 | 78.19 | 77.80 | 77.80 | 13 | 1 014 |
| 02.10.2024 | 78.01 | 78.01 | 77.80 | 77.80 | 9 | 701 |
| 30.09.2024 | 78.22 | 78.22 | 78.22 | 78.22 | 3 | 235 |
| 26.09.2024 | 77.75 | 77.75 | 77.75 | 77.75 | 204 | 15 861 |
| 25.09.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 2 000 | 156 000 |
| 24.09.2024 | 77.77 | 77.77 | 77.77 | 77.77 | 368 | 28 619 |
| 23.09.2024 | 78.25 | 78.25 | 78.25 | 78.25 | 10 | 783 |
| 20.09.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 6 | 472 |
| 19.09.2024 | 78.70 | 78.70 | 78.50 | 78.50 | 41 | 3 226 |
| 18.09.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 17 | 1 338 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
