Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
108.80-0.20(-0.18%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.10.2024 | 111.26 | 111.26 | 108.80 | 109.00 | 481 | 52 686 |
29.10.2024 | 109.10 | 109.10 | 108.80 | 108.80 | 150 | 16 326 |
28.10.2024 | 109.97 | 109.97 | 109.20 | 109.90 | 723 | 79 232 |
25.10.2024 | 110.63 | 110.63 | 109.50 | 109.97 | 638 | 70 205 |
24.10.2024 | 110.19 | 110.19 | 109.79 | 109.80 | 1 144 | 125 712 |
23.10.2024 | 110.63 | 110.63 | 109.55 | 109.80 | 554 | 60 811 |
22.10.2024 | 111.37 | 111.37 | 110.55 | 110.55 | 1 092 | 120 830 |
21.10.2024 | 111.79 | 111.79 | 110.86 | 111.37 | 272 | 30 326 |
18.10.2024 | 111.63 | 111.63 | 111.49 | 111.49 | 191 | 21 318 |
17.10.2024 | 111.35 | 111.75 | 110.80 | 110.85 | 13 781 | 1 534 417 |
16.10.2024 | 112.10 | 112.10 | 111.39 | 111.40 | 2 000 | 223 094 |
15.10.2024 | 111.30 | 112.10 | 111.30 | 111.30 | 113 | 12 649 |
14.10.2024 | 112.10 | 112.10 | 111.10 | 111.30 | 506 | 56 329 |
11.10.2024 | 112.14 | 112.14 | 112.10 | 112.10 | 31 | 3 475 |
10.10.2024 | 111.75 | 112.20 | 111.75 | 112.20 | 31 | 3 465 |
09.10.2024 | 113.00 | 113.00 | 111.50 | 111.50 | 929 | 104 650 |
08.10.2024 | 112.51 | 112.51 | 111.95 | 111.95 | 19 | 2 133 |
07.10.2024 | 112.50 | 112.50 | 112.00 | 112.00 | 2 372 | 266 228 |
04.10.2024 | 114.20 | 114.20 | 114.20 | 114.20 | 43 | 4 911 |
03.10.2024 | 112.85 | 112.85 | 112.15 | 112.50 | 4 073 | 457 838 |
02.10.2024 | 113.60 | 113.60 | 112.80 | 112.80 | 2 353 | 266 036 |
01.10.2024 | 114.00 | 114.19 | 113.60 | 113.60 | 348 | 39 670 |
30.09.2024 | 113.90 | 113.90 | 113.90 | 113.90 | 2 | 228 |
27.09.2024 | 113.00 | 113.49 | 113.00 | 113.49 | 75 | 8 494 |
26.09.2024 | 112.70 | 113.00 | 112.69 | 113.00 | 134 | 15 123 |
25.09.2024 | 112.50 | 112.50 | 112.18 | 112.19 | 952 | 106 926 |
24.09.2024 | 112.88 | 113.00 | 112.50 | 112.99 | 1 066 | 119 997 |
23.09.2024 | 113.00 | 113.19 | 113.00 | 113.19 | 620 | 70 174 |
20.09.2024 | 113.50 | 113.50 | 112.50 | 113.00 | 2 267 | 256 275 |
19.09.2024 | 114.50 | 114.50 | 113.50 | 113.50 | 1 868 | 212 656 |
18.09.2024 | 114.82 | 114.82 | 114.81 | 114.82 | 166 | 19 060 |
17.09.2024 | 114.32 | 114.32 | 114.00 | 114.00 | 568 | 64 793 |
16.09.2024 | 114.32 | 114.32 | 114.32 | 114.32 | 8 | 915 |
13.09.2024 | 114.35 | 114.35 | 114.35 | 114.35 | 5 | 572 |
12.09.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 512 | 58 368 |
11.09.2024 | 114.00 | 114.00 | 113.99 | 114.00 | 1 100 | 125 399 |
10.09.2024 | 114.01 | 114.39 | 113.98 | 114.00 | 3 343 | 381 114 |
09.09.2024 | 114.35 | 114.48 | 114.20 | 114.29 | 334 | 38 209 |
06.09.2024 | 113.30 | 114.35 | 113.30 | 114.35 | 579 | 65 906 |
05.09.2024 | 114.40 | 114.40 | 112.19 | 112.50 | 15 173 | 1 709 084 |
04.09.2024 | 114.48 | 114.48 | 114.45 | 114.45 | 12 | 1 374 |
03.09.2024 | 114.48 | 114.48 | 114.40 | 114.48 | 25 | 2 862 |
02.09.2024 | 113.70 | 114.00 | 113.70 | 114.00 | 18 | 2 050 |
30.08.2024 | 112.11 | 113.33 | 112.10 | 113.33 | 478 | 53 618 |
29.08.2024 | 113.00 | 113.00 | 112.29 | 112.29 | 726 | 81 540 |
28.08.2024 | 114.00 | 114.00 | 113.40 | 113.40 | 249 | 28 302 |
27.08.2024 | 114.50 | 114.50 | 114.00 | 114.00 | 452 | 51 529 |
26.08.2024 | 114.00 | 114.50 | 114.00 | 114.02 | 572 | 65 430 |
23.08.2024 | 113.99 | 113.99 | 113.40 | 113.99 | 459 | 52 317 |
22.08.2024 | 114.24 | 114.24 | 114.22 | 114.22 | 3 | 343 |
Biznesradar bez reklam? Sprawdź BR Plus