Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
66.30+0.89(+1.36%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 65.47 | 65.49 | 64.90 | 65.49 | 87 | 5 674 |
| 04.12.2024 | 65.79 | 65.79 | 65.50 | 65.50 | 144 | 9 443 |
| 03.12.2024 | 66.00 | 66.00 | 65.50 | 65.70 | 121 | 7 954 |
| 02.12.2024 | 66.15 | 66.15 | 65.79 | 65.79 | 180 | 11 865 |
| 29.11.2024 | 66.00 | 66.19 | 66.00 | 66.19 | 113 | 7 468 |
| 28.11.2024 | 66.09 | 66.09 | 65.50 | 66.00 | 286 | 18 890 |
| 27.11.2024 | 66.09 | 66.09 | 66.00 | 66.06 | 402 | 26 561 |
| 26.11.2024 | 66.09 | 66.10 | 66.09 | 66.09 | 165 | 10 905 |
| 25.11.2024 | 65.93 | 65.93 | 65.60 | 65.89 | 118 | 7 746 |
| 22.11.2024 | 65.30 | 65.94 | 65.30 | 65.94 | 543 | 35 493 |
| 21.11.2024 | 65.49 | 65.49 | 65.04 | 65.30 | 125 | 8 180 |
| 20.11.2024 | 65.43 | 65.50 | 64.90 | 65.50 | 111 | 7 232 |
| 19.11.2024 | 64.60 | 64.90 | 64.60 | 64.90 | 79 | 5 114 |
| 18.11.2024 | 64.50 | 64.95 | 64.00 | 64.94 | 237 | 15 272 |
| 15.11.2024 | 65.00 | 65.00 | 64.50 | 64.60 | 686 | 44 450 |
| 14.11.2024 | 65.00 | 65.00 | 64.40 | 64.55 | 157 | 10 148 |
| 13.11.2024 | 65.75 | 65.75 | 65.00 | 65.00 | 83 | 5 428 |
| 12.11.2024 | 65.50 | 65.50 | 65.06 | 65.39 | 250 | 16 318 |
| 08.11.2024 | 65.35 | 65.50 | 65.35 | 65.50 | 73 | 4 774 |
| 07.11.2024 | 64.84 | 64.84 | 64.26 | 64.40 | 115 | 7 434 |
| 06.11.2024 | 65.20 | 65.25 | 64.50 | 64.50 | 379 | 24 522 |
| 05.11.2024 | 65.00 | 65.20 | 64.86 | 65.20 | 507 | 33 051 |
| 04.11.2024 | 64.84 | 65.39 | 64.84 | 65.00 | 201 | 13 081 |
| 31.10.2024 | 65.49 | 65.49 | 64.50 | 64.83 | 364 | 23 566 |
| 30.10.2024 | 65.00 | 65.35 | 64.49 | 64.50 | 271 | 17 626 |
| 29.10.2024 | 65.15 | 65.50 | 64.81 | 64.99 | 7 160 | 465 506 |
| 28.10.2024 | 65.11 | 65.39 | 65.10 | 65.15 | 1 724 | 112 260 |
| 25.10.2024 | 65.99 | 65.99 | 65.00 | 65.00 | 323 | 21 115 |
| 24.10.2024 | 65.60 | 65.80 | 65.00 | 65.10 | 572 | 37 340 |
| 23.10.2024 | 66.70 | 66.70 | 65.00 | 65.60 | 392 | 25 706 |
| 22.10.2024 | 66.95 | 66.99 | 66.60 | 66.60 | 148 | 9 876 |
| 21.10.2024 | 67.00 | 67.00 | 66.70 | 66.95 | 203 | 13 586 |
| 18.10.2024 | 67.60 | 67.60 | 66.80 | 66.80 | 200 | 13 371 |
| 17.10.2024 | 67.20 | 67.89 | 66.80 | 66.80 | 1 263 | 84 851 |
| 16.10.2024 | 67.93 | 68.00 | 67.30 | 67.30 | 174 | 11 778 |
| 15.10.2024 | 67.97 | 67.97 | 67.90 | 67.97 | 35 | 2 379 |
| 14.10.2024 | 67.50 | 68.00 | 67.30 | 67.40 | 2 821 | 191 763 |
| 11.10.2024 | 68.39 | 68.39 | 67.50 | 67.50 | 189 | 12 759 |
| 10.10.2024 | 67.15 | 68.39 | 67.15 | 68.39 | 57 | 3 839 |
Biznesradar bez reklam? Sprawdź BR Plus
