Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
65.89+0.49(+0.75%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 64.95 | 65.40 | 64.95 | 65.40 | 126 | 8 189 |
15.07.2024 | 64.71 | 65.00 | 64.59 | 64.95 | 488 | 31 702 |
12.07.2024 | 64.81 | 64.81 | 64.60 | 64.80 | 86 | 5 564 |
11.07.2024 | 64.59 | 64.69 | 64.32 | 64.69 | 309 | 19 947 |
10.07.2024 | 64.41 | 64.66 | 64.41 | 64.60 | 25 | 1 611 |
09.07.2024 | 64.62 | 64.62 | 64.44 | 64.44 | 58 | 3 747 |
08.07.2024 | 64.90 | 65.00 | 64.62 | 64.62 | 183 | 11 844 |
05.07.2024 | 64.90 | 64.90 | 64.50 | 64.88 | 116 | 7 514 |
04.07.2024 | 64.50 | 65.00 | 64.15 | 64.96 | 138 | 8 925 |
03.07.2024 | 64.55 | 64.55 | 64.51 | 64.55 | 59 | 3 808 |
02.07.2024 | 64.70 | 65.00 | 64.50 | 65.00 | 133 | 8 607 |
01.07.2024 | 64.70 | 64.70 | 64.70 | 64.70 | 7 | 453 |
28.06.2024 | 64.40 | 64.70 | 64.40 | 64.55 | 100 | 6 451 |
27.06.2024 | 64.10 | 64.70 | 64.10 | 64.70 | 153 | 9 868 |
26.06.2024 | 63.98 | 64.10 | 63.98 | 64.10 | 423 | 27 080 |
25.06.2024 | 63.99 | 63.99 | 63.50 | 63.99 | 105 | 6 694 |
24.06.2024 | 63.75 | 63.95 | 63.75 | 63.95 | 269 | 17 173 |
21.06.2024 | 63.72 | 63.90 | 63.72 | 63.90 | 21 | 1 340 |
20.06.2024 | 63.86 | 63.90 | 63.86 | 63.86 | 20 | 1 277 |
19.06.2024 | 63.51 | 64.00 | 63.51 | 64.00 | 58 | 3 707 |
18.06.2024 | 63.85 | 64.00 | 63.50 | 64.00 | 76 | 4 849 |
17.06.2024 | 64.20 | 64.20 | 63.81 | 63.81 | 33 | 2 118 |
14.06.2024 | 63.90 | 64.31 | 63.90 | 64.14 | 52 | 3 339 |
13.06.2024 | 63.80 | 63.89 | 63.80 | 63.81 | 58 | 3 704 |
12.06.2024 | 64.15 | 64.15 | 63.60 | 63.69 | 654 | 41 733 |
11.06.2024 | 64.60 | 64.60 | 64.00 | 64.00 | 320 | 20 556 |
10.06.2024 | 64.77 | 64.77 | 64.41 | 64.60 | 57 | 3 680 |
07.06.2024 | 64.77 | 64.77 | 64.70 | 64.70 | 127 | 8 219 |
06.06.2024 | 64.88 | 64.88 | 64.41 | 64.84 | 36 | 2 334 |
05.06.2024 | 64.89 | 64.89 | 64.61 | 64.65 | 98 | 6 351 |
04.06.2024 | 64.70 | 64.89 | 64.70 | 64.89 | 66 | 4 281 |
03.06.2024 | 64.95 | 65.00 | 64.70 | 64.70 | 115 | 7 469 |
31.05.2024 | 64.60 | 64.75 | 64.60 | 64.60 | 30 | 1 940 |
29.05.2024 | 64.26 | 64.60 | 64.26 | 64.28 | 71 | 4 573 |
28.05.2024 | 64.84 | 64.95 | 64.26 | 64.85 | 84 | 5 444 |
27.05.2024 | 64.95 | 64.95 | 64.86 | 64.94 | 43 | 2 792 |
24.05.2024 | 65.00 | 65.00 | 64.44 | 64.44 | 30 | 1 935 |
23.05.2024 | 64.50 | 65.00 | 64.50 | 65.00 | 690 | 44 834 |
22.05.2024 | 64.40 | 64.79 | 64.40 | 64.79 | 199 | 12 816 |
21.05.2024 | 64.80 | 64.80 | 64.50 | 64.50 | 13 | 839 |
20.05.2024 | 64.55 | 64.89 | 64.20 | 64.79 | 97 | 6 244 |
17.05.2024 | 65.25 | 65.25 | 64.20 | 64.20 | 208 | 13 450 |
16.05.2024 | 65.31 | 65.31 | 65.00 | 65.25 | 72 | 4 686 |
15.05.2024 | 65.34 | 65.34 | 64.60 | 65.32 | 76 | 4 955 |
14.05.2024 | 65.00 | 65.35 | 64.60 | 65.34 | 106 | 6 886 |
13.05.2024 | 65.33 | 65.34 | 65.33 | 65.34 | 110 | 7 187 |
10.05.2024 | 65.35 | 65.35 | 65.00 | 65.00 | 192 | 12 527 |
09.05.2024 | 65.35 | 65.39 | 65.35 | 65.35 | 54 | 3 529 |
08.05.2024 | 64.50 | 65.38 | 64.50 | 65.38 | 40 | 2 596 |
07.05.2024 | 64.40 | 64.75 | 64.40 | 64.75 | 64 | 4 130 |
Biznesradar bez reklam? Sprawdź BR Plus