Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
76.00+0.50(+0.66%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 75.99 | 76.00 | 75.99 | 76.00 | 25 | 1 900 |
| 30.01.2025 | 75.51 | 75.52 | 75.50 | 75.50 | 77 | 5 814 |
| 28.01.2025 | 75.80 | 75.80 | 75.50 | 75.50 | 4 | 302 |
| 27.01.2025 | 75.99 | 75.99 | 75.99 | 75.99 | 27 | 2 052 |
| 24.01.2025 | 75.50 | 75.50 | 75.50 | 75.50 | 2 | 151 |
| 23.01.2025 | 75.40 | 75.98 | 75.40 | 75.50 | 18 | 1 358 |
| 22.01.2025 | 75.25 | 75.25 | 75.25 | 75.25 | 335 | 25 209 |
| 20.01.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 3 | 228 |
| 16.01.2025 | 76.49 | 76.49 | 75.83 | 75.83 | 14 | 1 066 |
| 15.01.2025 | 75.97 | 75.97 | 75.82 | 75.83 | 34 | 2 578 |
| 14.01.2025 | 75.01 | 75.01 | 74.11 | 74.11 | 36 | 2 692 |
| 13.01.2025 | 76.39 | 76.39 | 75.01 | 75.01 | 59 | 4 451 |
| 10.01.2025 | 76.50 | 76.50 | 75.48 | 76.47 | 104 | 7 910 |
| 09.01.2025 | 76.50 | 76.50 | 75.70 | 75.70 | 108 | 8 210 |
| 08.01.2025 | 75.71 | 75.71 | 75.70 | 75.70 | 138 | 10 447 |
| 07.01.2025 | 76.42 | 76.45 | 75.70 | 75.70 | 70 | 5 339 |
| 03.01.2025 | 76.37 | 76.42 | 75.50 | 76.42 | 108 | 8 159 |
| 02.01.2025 | 75.10 | 75.99 | 75.06 | 75.99 | 30 | 2 271 |
| 30.12.2024 | 76.50 | 77.18 | 74.71 | 74.71 | 686 | 52 087 |
| 23.12.2024 | 76.60 | 76.60 | 75.89 | 75.89 | 19 | 1 450 |
| 20.12.2024 | 76.00 | 76.60 | 75.88 | 76.60 | 46 | 3 496 |
| 19.12.2024 | 76.60 | 76.60 | 76.60 | 76.60 | 7 | 536 |
| 18.12.2024 | 77.27 | 77.27 | 76.50 | 76.50 | 3 948 | 305 020 |
| 17.12.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 5 | 393 |
| 16.12.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 1 | 77 |
| 13.12.2024 | 77.50 | 77.50 | 76.80 | 76.80 | 2 042 | 156 909 |
| 12.12.2024 | 77.20 | 77.50 | 77.10 | 77.50 | 1 010 | 77 962 |
| 11.12.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 5 | 390 |
| 10.12.2024 | 77.10 | 77.20 | 77.10 | 77.20 | 203 | 15 671 |
| 09.12.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 6 | 461 |
| 06.12.2024 | 76.80 | 76.90 | 76.80 | 76.90 | 238 | 18 282 |
| 05.12.2024 | 77.35 | 77.35 | 76.80 | 76.80 | 759 | 58 690 |
| 04.12.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 286 | 22 165 |
| 02.12.2024 | 76.91 | 77.50 | 76.91 | 77.50 | 1 111 | 85 989 |
| 29.11.2024 | 76.76 | 76.76 | 76.76 | 76.76 | 5 | 384 |
| 28.11.2024 | 76.76 | 76.76 | 76.76 | 76.76 | 1 | 77 |
| 27.11.2024 | 76.66 | 76.93 | 76.55 | 76.55 | 31 | 2 375 |
| 25.11.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 12 | 917 |
| 22.11.2024 | 76.79 | 76.79 | 76.79 | 76.79 | 5 | 384 |
| 21.11.2024 | 76.64 | 76.80 | 76.40 | 76.80 | 214 | 16 429 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
