Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
65.04-0.46(-0.70%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 66.70 | 67.40 | 66.70 | 67.00 | 49 | 3 291 |
| 08.10.2024 | 67.01 | 67.01 | 66.40 | 66.70 | 752 | 50 226 |
| 07.10.2024 | 68.00 | 68.00 | 67.50 | 67.50 | 47 | 3 184 |
| 04.10.2024 | 68.40 | 68.40 | 68.00 | 68.00 | 111 | 7 555 |
| 03.10.2024 | 68.40 | 68.40 | 68.30 | 68.30 | 28 | 1 914 |
| 02.10.2024 | 68.41 | 68.41 | 68.41 | 68.41 | 10 | 684 |
| 01.10.2024 | 68.46 | 69.19 | 68.46 | 69.19 | 48 | 3 314 |
| 30.09.2024 | 68.40 | 69.00 | 68.40 | 68.45 | 84 | 5 778 |
| 27.09.2024 | 68.70 | 69.00 | 68.70 | 69.00 | 28 | 1 930 |
| 26.09.2024 | 68.37 | 68.70 | 68.33 | 68.70 | 34 | 2 330 |
| 25.09.2024 | 68.89 | 68.89 | 67.90 | 67.90 | 796 | 54 063 |
| 24.09.2024 | 69.19 | 69.20 | 68.00 | 68.00 | 530 | 36 099 |
| 23.09.2024 | 69.19 | 69.20 | 68.01 | 68.01 | 213 | 14 648 |
| 20.09.2024 | 68.50 | 68.50 | 68.50 | 68.50 | 99 | 6 782 |
| 19.09.2024 | 69.00 | 69.00 | 67.20 | 68.50 | 801 | 54 382 |
| 18.09.2024 | 69.00 | 69.00 | 68.70 | 68.70 | 251 | 17 293 |
| 17.09.2024 | 69.00 | 69.10 | 68.90 | 69.00 | 124 | 8 551 |
| 16.09.2024 | 69.00 | 69.30 | 68.72 | 68.72 | 1 062 | 73 262 |
| 13.09.2024 | 68.80 | 68.99 | 68.80 | 68.80 | 131 | 9 014 |
| 12.09.2024 | 68.89 | 68.99 | 68.89 | 68.99 | 72 | 4 962 |
| 11.09.2024 | 68.70 | 68.70 | 68.21 | 68.21 | 148 | 10 162 |
| 10.09.2024 | 68.69 | 68.70 | 68.60 | 68.70 | 96 | 6 590 |
Biznesradar bez reklam? Sprawdź BR Plus
