Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
73.80-1.20(-1.60%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 75.00 | 75.00 | 75.00 | 75.00 | 2 | 150 |
17.04.2024 | 74.00 | 74.00 | 74.00 | 74.00 | 57 | 4 218 |
16.04.2024 | 74.70 | 74.70 | 73.80 | 73.81 | 448 | 33 079 |
15.04.2024 | 74.70 | 74.70 | 74.70 | 74.70 | 5 | 374 |
12.04.2024 | 76.00 | 76.00 | 74.70 | 74.70 | 29 | 2 181 |
10.04.2024 | 75.00 | 75.00 | 75.00 | 75.00 | 180 | 13 500 |
09.04.2024 | 76.49 | 76.49 | 75.40 | 75.40 | 505 | 38 082 |
22.03.2024 | 75.30 | 76.35 | 75.30 | 76.35 | 85 | 6 469 |
20.03.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 2 | 154 |
19.03.2024 | 76.30 | 76.30 | 76.30 | 76.30 | 150 | 11 445 |
18.03.2024 | 77.00 | 77.00 | 76.00 | 76.00 | 211 | 16 052 |
12.03.2024 | 77.20 | 77.20 | 77.20 | 77.20 | 4 | 309 |
08.03.2024 | 76.50 | 77.50 | 76.50 | 77.50 | 6 | 460 |
07.03.2024 | 76.90 | 76.90 | 76.90 | 76.90 | 22 | 1 692 |
05.03.2024 | 77.60 | 77.60 | 76.80 | 77.00 | 27 | 2 081 |
04.03.2024 | 76.90 | 76.90 | 76.90 | 76.90 | 50 | 3 845 |
01.03.2024 | 76.30 | 76.30 | 76.30 | 76.30 | 3 | 229 |
26.02.2024 | 76.50 | 76.90 | 76.50 | 76.90 | 10 | 768 |
23.02.2024 | 76.50 | 76.90 | 76.50 | 76.90 | 134 | 10 276 |
21.02.2024 | 76.30 | 76.30 | 76.30 | 76.30 | 18 | 1 373 |
16.02.2024 | 77.00 | 77.00 | 76.90 | 76.90 | 7 | 539 |
14.02.2024 | 76.90 | 76.90 | 76.90 | 76.90 | 43 | 3 307 |
13.02.2024 | 76.60 | 76.60 | 76.60 | 76.60 | 10 | 766 |
12.02.2024 | 77.79 | 77.79 | 77.79 | 77.79 | 1 | 78 |
09.02.2024 | 77.80 | 77.80 | 76.50 | 76.50 | 16 | 1 233 |
08.02.2024 | 78.40 | 78.40 | 78.40 | 78.40 | 10 | 784 |
05.02.2024 | 77.70 | 77.80 | 77.60 | 77.60 | 123 | 9 551 |
02.02.2024 | 77.80 | 77.80 | 77.78 | 77.80 | 64 | 4 978 |
26.01.2024 | 77.70 | 77.70 | 76.00 | 76.00 | 57 | 4 341 |
22.01.2024 | 78.59 | 78.59 | 77.70 | 77.70 | 5 | 390 |
19.01.2024 | 77.70 | 77.70 | 77.70 | 77.70 | 7 | 544 |
18.01.2024 | 78.63 | 78.63 | 78.63 | 78.63 | 3 | 236 |
17.01.2024 | 78.10 | 78.10 | 78.10 | 78.10 | 13 | 1 015 |
15.01.2024 | 78.15 | 78.15 | 78.10 | 78.10 | 20 | 1 563 |
11.01.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 6 | 468 |
10.01.2024 | 77.80 | 78.00 | 77.80 | 78.00 | 15 | 1 169 |
09.01.2024 | 77.75 | 77.80 | 77.75 | 77.80 | 8 | 622 |
03.01.2024 | 77.79 | 78.00 | 77.79 | 78.00 | 13 | 1 014 |
29.12.2023 | 77.99 | 77.99 | 77.00 | 77.00 | 22 | 1 697 |
28.12.2023 | 77.99 | 77.99 | 77.99 | 77.99 | 6 | 468 |
27.12.2023 | 77.01 | 77.01 | 76.00 | 76.00 | 194 | 14 934 |
22.12.2023 | 78.00 | 78.95 | 78.00 | 78.95 | 22 | 1 731 |
21.12.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 15 | 1 170 |
20.12.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 3 | 234 |
19.12.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 1 | 78 |
18.12.2023 | 77.00 | 78.00 | 77.00 | 78.00 | 330 | 25 720 |
15.12.2023 | 76.00 | 77.00 | 75.99 | 77.00 | 523 | 39 947 |
14.12.2023 | 75.39 | 76.00 | 75.39 | 76.00 | 78 | 5 920 |
13.12.2023 | 75.40 | 75.40 | 75.40 | 75.40 | 3 | 226 |
11.12.2023 | 75.40 | 75.40 | 75.00 | 75.40 | 15 | 1 128 |
Biznesradar bez reklam? Sprawdź BR Plus