Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
64.50-0.11(-0.17%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64.69 | 64.69 | 64.22 | 64.50 | 186 | 12 004 |
| 20.02.2025 | 64.70 | 64.70 | 64.50 | 64.61 | 162 | 10 467 |
| 19.02.2025 | 64.70 | 64.70 | 64.50 | 64.70 | 196 | 12 662 |
| 18.02.2025 | 64.86 | 64.87 | 64.70 | 64.70 | 197 | 12 759 |
| 17.02.2025 | 64.81 | 64.88 | 64.80 | 64.80 | 90 | 5 834 |
| 14.02.2025 | 64.75 | 64.80 | 64.50 | 64.80 | 146 | 9 449 |
| 13.02.2025 | 64.62 | 64.65 | 64.56 | 64.56 | 103 | 6 656 |
| 12.02.2025 | 64.70 | 64.70 | 64.10 | 64.10 | 532 | 34 255 |
| 11.02.2025 | 64.89 | 64.89 | 64.40 | 64.70 | 312 | 20 163 |
| 10.02.2025 | 65.00 | 65.00 | 64.50 | 64.85 | 584 | 37 810 |
| 07.02.2025 | 65.18 | 65.18 | 64.50 | 65.17 | 117 | 7 582 |
| 06.02.2025 | 65.09 | 65.09 | 64.60 | 64.71 | 80 | 5 189 |
| 05.02.2025 | 65.00 | 65.10 | 64.80 | 65.10 | 216 | 14 006 |
| 04.02.2025 | 64.68 | 64.68 | 64.50 | 64.50 | 152 | 9 820 |
| 03.02.2025 | 65.10 | 65.10 | 64.00 | 64.68 | 582 | 37 377 |
| 31.01.2025 | 64.70 | 65.10 | 64.50 | 65.10 | 248 | 16 011 |
| 30.01.2025 | 64.20 | 64.74 | 64.20 | 64.70 | 168 | 10 838 |
| 29.01.2025 | 64.59 | 64.59 | 63.73 | 64.01 | 485 | 31 253 |
| 28.01.2025 | 64.60 | 64.60 | 64.50 | 64.59 | 3 937 | 254 272 |
| 27.01.2025 | 64.74 | 64.74 | 64.74 | 64.74 | 10 | 647 |
| 24.01.2025 | 65.10 | 65.10 | 64.22 | 64.74 | 260 | 16 835 |
| 23.01.2025 | 64.95 | 64.95 | 64.60 | 64.65 | 159 | 10 291 |
| 22.01.2025 | 64.98 | 64.98 | 64.40 | 64.50 | 1 124 | 72 550 |
| 21.01.2025 | 65.20 | 65.20 | 64.64 | 64.99 | 103 | 6 704 |
| 20.01.2025 | 65.30 | 65.30 | 64.30 | 64.30 | 2 387 | 153 891 |
| 17.01.2025 | 65.39 | 65.39 | 65.30 | 65.30 | 199 | 13 009 |
| 16.01.2025 | 65.40 | 65.40 | 65.00 | 65.00 | 159 | 10 361 |
| 15.01.2025 | 65.09 | 65.40 | 65.01 | 65.40 | 513 | 33 488 |
| 14.01.2025 | 66.00 | 66.00 | 65.21 | 65.50 | 241 | 15 831 |
| 13.01.2025 | 66.40 | 66.40 | 65.20 | 65.80 | 152 | 10 010 |
| 10.01.2025 | 66.14 | 66.90 | 65.00 | 66.48 | 2 060 | 134 942 |
| 09.01.2025 | 66.61 | 66.61 | 65.70 | 66.19 | 75 | 4 959 |
| 08.01.2025 | 65.78 | 66.00 | 65.70 | 65.70 | 125 | 8 228 |
| 07.01.2025 | 66.20 | 66.70 | 66.00 | 66.00 | 319 | 21 121 |
| 03.01.2025 | 66.38 | 66.97 | 66.00 | 66.00 | 1 380 | 91 678 |
| 02.01.2025 | 66.39 | 66.39 | 65.00 | 66.38 | 157 | 10 389 |
| 30.12.2024 | 66.30 | 66.49 | 66.00 | 66.39 | 74 | 4 915 |
| 27.12.2024 | 65.02 | 66.30 | 65.02 | 66.30 | 382 | 25 040 |
| 23.12.2024 | 66.29 | 66.29 | 65.30 | 65.36 | 11 | 723 |
| 20.12.2024 | 65.41 | 66.30 | 65.02 | 66.30 | 140 | 9 218 |
| 19.12.2024 | 65.40 | 65.41 | 65.02 | 65.41 | 135 | 8 815 |
| 18.12.2024 | 65.42 | 65.42 | 65.00 | 65.40 | 524 | 34 068 |
| 17.12.2024 | 65.30 | 65.42 | 65.01 | 65.42 | 1 549 | 101 331 |
| 16.12.2024 | 65.29 | 65.30 | 65.00 | 65.30 | 129 | 8 414 |
| 13.12.2024 | 65.59 | 65.59 | 64.50 | 64.50 | 7 642 | 493 244 |
| 12.12.2024 | 65.50 | 65.59 | 64.70 | 64.90 | 5 200 | 337 609 |
| 11.12.2024 | 65.00 | 65.50 | 64.90 | 65.50 | 1 759 | 114 917 |
| 10.12.2024 | 65.15 | 65.60 | 65.00 | 65.00 | 3 677 | 240 436 |
| 09.12.2024 | 65.53 | 65.53 | 65.00 | 65.20 | 767 | 50 171 |
| 06.12.2024 | 65.58 | 65.59 | 65.40 | 65.55 | 465 | 30 455 |
Biznesradar bez reklam? Sprawdź BR Plus
