Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0631
99.53+0.28(+0.28%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.03.2024 | 99.25 | 99.25 | 99.24 | 99.25 | 421 | 41 784 |
25.03.2024 | 99.33 | 99.33 | 99.00 | 99.00 | 33 | 3 274 |
22.03.2024 | 99.43 | 99.43 | 99.20 | 99.20 | 591 | 58 628 |
21.03.2024 | 99.30 | 99.30 | 99.29 | 99.30 | 75 | 7 447 |
20.03.2024 | 99.39 | 99.45 | 99.30 | 99.30 | 98 | 9 746 |
19.03.2024 | 99.30 | 99.30 | 99.30 | 99.30 | 56 | 5 561 |
18.03.2024 | 99.10 | 99.39 | 99.00 | 99.30 | 5 547 | 549 182 |
15.03.2024 | 99.30 | 99.44 | 99.10 | 99.10 | 15 | 1 489 |
14.03.2024 | 99.56 | 99.56 | 99.11 | 99.11 | 5 | 496 |
13.03.2024 | 99.80 | 99.80 | 99.49 | 99.49 | 127 | 12 647 |
12.03.2024 | 99.50 | 99.50 | 99.10 | 99.50 | 147 | 14 624 |
11.03.2024 | 99.02 | 99.40 | 99.02 | 99.10 | 16 | 1 586 |
08.03.2024 | 99.39 | 99.40 | 99.20 | 99.40 | 723 | 71 862 |
07.03.2024 | 99.40 | 99.40 | 99.01 | 99.39 | 24 | 2 382 |
06.03.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 280 | 27 832 |
05.03.2024 | 99.45 | 99.50 | 99.45 | 99.50 | 11 | 1 094 |
04.03.2024 | 99.40 | 99.40 | 98.00 | 98.50 | 209 | 20 502 |
01.03.2024 | 99.15 | 99.50 | 99.15 | 99.50 | 19 | 1 889 |
29.02.2024 | 99.45 | 99.45 | 99.45 | 99.45 | 2 | 199 |
28.02.2024 | 99.49 | 99.50 | 99.49 | 99.50 | 101 | 10 049 |
26.02.2024 | 99.20 | 99.38 | 99.20 | 99.38 | 17 | 1 689 |
23.02.2024 | 99.08 | 99.10 | 99.08 | 99.10 | 292 | 28 936 |
22.02.2024 | 99.20 | 99.20 | 98.62 | 98.62 | 20 | 1 980 |
21.02.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 26 | 2 579 |
20.02.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 24 | 2 381 |
19.02.2024 | 99.00 | 99.00 | 98.50 | 98.50 | 23 | 2 277 |
16.02.2024 | 99.00 | 99.34 | 99.00 | 99.00 | 133 | 13 175 |
15.02.2024 | 98.60 | 99.00 | 98.60 | 99.00 | 93 | 9 189 |
14.02.2024 | 98.50 | 98.60 | 98.50 | 98.60 | 4 533 | 446 502 |
13.02.2024 | 98.60 | 98.60 | 98.49 | 98.55 | 124 | 12 220 |
12.02.2024 | 98.50 | 98.60 | 98.49 | 98.60 | 47 | 4 630 |
09.02.2024 | 98.45 | 98.50 | 98.45 | 98.50 | 381 | 37 528 |
08.02.2024 | 98.50 | 98.50 | 98.21 | 98.50 | 49 | 4 823 |
07.02.2024 | 98.48 | 98.60 | 98.40 | 98.60 | 119 | 11 715 |
06.02.2024 | 98.40 | 98.47 | 98.40 | 98.47 | 8 | 787 |
05.02.2024 | 98.60 | 98.60 | 98.21 | 98.21 | 332 | 32 680 |
02.02.2024 | 98.58 | 98.58 | 98.40 | 98.50 | 187 | 18 420 |
01.02.2024 | 98.68 | 98.68 | 98.10 | 98.58 | 524 | 51 655 |
31.01.2024 | 98.53 | 98.53 | 98.45 | 98.53 | 152 | 14 976 |
30.01.2024 | 98.20 | 98.45 | 98.20 | 98.45 | 715 | 70 376 |
29.01.2024 | 98.38 | 98.38 | 98.10 | 98.10 | 62 | 6 098 |
26.01.2024 | 98.38 | 98.38 | 98.06 | 98.38 | 1 440 | 141 663 |
25.01.2024 | 98.44 | 98.44 | 98.20 | 98.38 | 1 622 | 159 552 |
24.01.2024 | 98.31 | 98.43 | 98.06 | 98.06 | 31 | 3 046 |
23.01.2024 | 98.30 | 98.30 | 98.30 | 98.30 | 1 121 | 110 194 |
22.01.2024 | 98.30 | 98.30 | 98.30 | 98.30 | 5 | 492 |
19.01.2024 | 98.70 | 98.70 | 98.20 | 98.20 | 1 058 | 103 901 |
18.01.2024 | 98.30 | 98.30 | 98.20 | 98.20 | 1 188 | 116 662 |
17.01.2024 | 98.30 | 98.30 | 97.81 | 98.00 | 1 486 | 145 638 |
16.01.2024 | 98.40 | 98.40 | 98.30 | 98.30 | 62 | 6 095 |
Biznesradar bez reklam? Sprawdź BR Plus