Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPC1140
67.27+0.15(+0.22%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 67.12 | 67.28 | 67.12 | 67.12 | 165 | 11 078 |
| 20.05.2025 | 67.50 | 67.50 | 67.25 | 67.30 | 59 | 3 973 |
| 19.05.2025 | 67.60 | 67.60 | 67.00 | 67.50 | 526 | 35 354 |
| 16.05.2025 | 67.61 | 67.80 | 67.56 | 67.60 | 228 | 15 441 |
| 15.05.2025 | 67.70 | 67.70 | 67.55 | 67.61 | 298 | 20 152 |
| 14.05.2025 | 67.80 | 67.80 | 67.60 | 67.70 | 139 | 9 409 |
| 13.05.2025 | 67.99 | 67.99 | 67.80 | 67.85 | 1 381 | 93 835 |
| 12.05.2025 | 68.40 | 68.40 | 67.90 | 67.90 | 311 | 21 209 |
| 09.05.2025 | 68.50 | 68.85 | 68.40 | 68.40 | 342 | 23 483 |
| 08.05.2025 | 69.50 | 69.95 | 68.50 | 68.51 | 579 | 40 000 |
| 07.05.2025 | 68.90 | 69.50 | 68.90 | 69.50 | 105 | 7 252 |
| 06.05.2025 | 68.80 | 68.89 | 68.60 | 68.60 | 306 | 21 051 |
| 05.05.2025 | 68.89 | 68.89 | 68.70 | 68.70 | 230 | 15 840 |
| 02.05.2025 | 68.90 | 68.90 | 68.85 | 68.90 | 65 | 4 477 |
| 30.04.2025 | 68.65 | 68.85 | 68.65 | 68.85 | 207 | 14 251 |
| 29.04.2025 | 68.80 | 68.80 | 68.65 | 68.65 | 35 | 2 405 |
| 28.04.2025 | 68.59 | 68.90 | 68.21 | 68.65 | 429 | 29 357 |
| 25.04.2025 | 68.63 | 68.63 | 68.21 | 68.25 | 134 | 9 180 |
| 24.04.2025 | 68.31 | 68.79 | 68.30 | 68.79 | 38 | 2 603 |
| 23.04.2025 | 68.80 | 69.22 | 68.20 | 68.20 | 903 | 61 875 |
| 22.04.2025 | 68.25 | 68.52 | 68.10 | 68.47 | 703 | 47 965 |
| 17.04.2025 | 68.00 | 68.00 | 67.91 | 68.00 | 94 | 6 392 |
| 16.04.2025 | 68.20 | 68.25 | 68.10 | 68.10 | 311 | 21 188 |
| 15.04.2025 | 68.00 | 68.20 | 68.00 | 68.20 | 178 | 12 108 |
| 14.04.2025 | 68.00 | 68.00 | 67.11 | 67.99 | 240 | 16 294 |
| 11.04.2025 | 67.74 | 68.00 | 67.60 | 68.00 | 1 053 | 71 356 |
| 10.04.2025 | 66.13 | 67.45 | 66.10 | 67.45 | 331 | 22 130 |
| 09.04.2025 | 66.75 | 67.00 | 66.50 | 66.89 | 79 | 5 277 |
| 08.04.2025 | 67.89 | 67.89 | 66.90 | 66.90 | 108 | 7 277 |
| 07.04.2025 | 67.50 | 68.00 | 67.00 | 67.00 | 779 | 52 607 |
| 04.04.2025 | 66.00 | 68.10 | 66.00 | 67.90 | 917 | 61 541 |
| 03.04.2025 | 64.95 | 65.98 | 64.95 | 65.98 | 738 | 48 231 |
| 02.04.2025 | 64.70 | 64.90 | 64.61 | 64.90 | 179 | 11 602 |
| 01.04.2025 | 64.69 | 64.95 | 64.30 | 64.95 | 188 | 12 103 |
| 31.03.2025 | 64.30 | 64.69 | 64.00 | 64.60 | 251 | 16 186 |
| 28.03.2025 | 64.19 | 64.21 | 64.00 | 64.20 | 355 | 22 784 |
| 27.03.2025 | 64.00 | 64.00 | 64.00 | 64.00 | 43 | 2 752 |
| 26.03.2025 | 63.96 | 64.00 | 63.90 | 64.00 | 130 | 8 314 |
| 25.03.2025 | 63.97 | 64.00 | 63.57 | 63.57 | 301 | 19 248 |
| 24.03.2025 | 63.97 | 64.25 | 63.55 | 64.25 | 226 | 14 449 |
| 21.03.2025 | 63.80 | 63.97 | 63.60 | 63.97 | 493 | 31 371 |
| 20.03.2025 | 63.35 | 63.95 | 63.35 | 63.70 | 417 | 26 531 |
| 19.03.2025 | 63.90 | 63.90 | 63.30 | 63.30 | 519 | 32 902 |
| 18.03.2025 | 63.99 | 63.99 | 63.64 | 63.75 | 434 | 27 692 |
| 17.03.2025 | 63.30 | 63.95 | 63.30 | 63.64 | 315 | 20 079 |
| 14.03.2025 | 62.51 | 63.55 | 62.51 | 63.20 | 358 | 22 647 |
| 13.03.2025 | 63.40 | 63.58 | 62.50 | 62.51 | 448 | 28 249 |
| 12.03.2025 | 63.30 | 63.60 | 63.02 | 63.10 | 206 | 13 043 |
| 11.03.2025 | 63.90 | 63.90 | 63.00 | 63.30 | 322 | 20 426 |
| 10.03.2025 | 63.51 | 63.94 | 63.50 | 63.80 | 206 | 13 100 |
Biznesradar bez reklam? Sprawdź BR Plus
