Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0630
81.50+0.40(+0.49%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 81.10 | 81.10 | 81.10 | 81.10 | 4 | 324 |
24.04.2024 | 82.00 | 82.00 | 81.70 | 81.70 | 1 505 | 122 960 |
23.04.2024 | 81.12 | 81.80 | 81.01 | 81.70 | 167 | 13 546 |
22.04.2024 | 82.00 | 82.00 | 82.00 | 82.00 | 6 | 492 |
19.04.2024 | 82.19 | 82.19 | 81.60 | 81.60 | 294 | 23 992 |
18.04.2024 | 81.20 | 82.19 | 81.20 | 82.19 | 40 | 3 253 |
17.04.2024 | 81.60 | 81.60 | 81.03 | 81.20 | 19 | 1 543 |
16.04.2024 | 82.20 | 82.20 | 82.09 | 82.09 | 21 | 1 725 |
15.04.2024 | 82.00 | 82.00 | 81.60 | 81.60 | 123 | 10 039 |
12.04.2024 | 82.66 | 82.66 | 82.64 | 82.64 | 8 | 661 |
11.04.2024 | 82.00 | 82.00 | 81.80 | 81.85 | 973 | 79 725 |
10.04.2024 | 81.61 | 82.30 | 81.61 | 82.30 | 17 | 1 395 |
09.04.2024 | 82.83 | 82.83 | 82.30 | 82.30 | 511 | 42 058 |
05.04.2024 | 82.50 | 82.50 | 82.50 | 82.50 | 500 | 41 250 |
04.04.2024 | 81.62 | 82.65 | 81.62 | 82.40 | 35 | 2 884 |
03.04.2024 | 82.84 | 82.84 | 81.66 | 82.50 | 9 | 741 |
02.04.2024 | 82.85 | 82.85 | 82.65 | 82.65 | 525 | 43 392 |
28.03.2024 | 82.80 | 82.80 | 82.80 | 82.80 | 537 | 44 464 |
27.03.2024 | 82.50 | 82.50 | 81.70 | 82.45 | 91 | 7 501 |
26.03.2024 | 82.00 | 82.00 | 82.00 | 82.00 | 1 071 | 87 822 |
25.03.2024 | 83.18 | 83.18 | 82.00 | 82.00 | 505 | 41 416 |
22.03.2024 | 83.40 | 83.40 | 81.60 | 83.09 | 8 335 | 681 121 |
21.03.2024 | 83.60 | 83.60 | 83.10 | 83.60 | 506 | 42 052 |
20.03.2024 | 83.10 | 83.10 | 83.10 | 83.10 | 500 | 41 550 |
19.03.2024 | 83.40 | 83.40 | 82.51 | 83.10 | 767 | 63 589 |
18.03.2024 | 83.40 | 83.40 | 83.40 | 83.40 | 1 | 83 |
15.03.2024 | 83.70 | 83.80 | 83.70 | 83.80 | 233 | 19 502 |
13.03.2024 | 83.80 | 83.80 | 83.50 | 83.50 | 42 | 3 518 |
12.03.2024 | 82.82 | 82.82 | 82.82 | 82.82 | 8 | 663 |
11.03.2024 | 82.72 | 83.00 | 82.72 | 83.00 | 29 | 2 402 |
08.03.2024 | 83.25 | 83.80 | 83.25 | 83.80 | 426 | 35 479 |
06.03.2024 | 83.80 | 83.80 | 83.80 | 83.80 | 1 | 84 |
04.03.2024 | 82.80 | 82.80 | 82.80 | 82.80 | 80 | 6 624 |
01.03.2024 | 83.00 | 83.00 | 82.05 | 82.05 | 143 | 11 773 |
29.02.2024 | 83.01 | 83.80 | 83.01 | 83.80 | 2 | 167 |
28.02.2024 | 83.42 | 83.42 | 83.42 | 83.42 | 4 | 334 |
27.02.2024 | 83.42 | 83.42 | 83.42 | 83.42 | 2 | 167 |
26.02.2024 | 83.50 | 83.80 | 83.30 | 83.30 | 1 003 | 83 551 |
23.02.2024 | 83.12 | 83.50 | 83.00 | 83.50 | 34 | 2 836 |
20.02.2024 | 83.80 | 83.80 | 83.80 | 83.80 | 2 | 168 |
16.02.2024 | 83.70 | 83.70 | 83.70 | 83.70 | 1 | 84 |
14.02.2024 | 83.60 | 83.80 | 83.60 | 83.80 | 121 | 10 140 |
13.02.2024 | 83.80 | 83.80 | 83.80 | 83.80 | 7 | 587 |
09.02.2024 | 83.00 | 83.60 | 83.00 | 83.60 | 97 | 8 105 |
08.02.2024 | 83.80 | 83.80 | 83.80 | 83.80 | 1 | 84 |
07.02.2024 | 83.60 | 83.60 | 83.60 | 83.60 | 3 | 251 |
06.02.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | 420 |
02.02.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | 420 |
01.02.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 7 | 588 |
30.01.2024 | 82.61 | 82.90 | 82.61 | 82.90 | 7 | 580 |
Biznesradar bez reklam? Sprawdź BR Plus