Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne FPC1140
55.30-0.12(-0.22%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.06.2022 | 55.30 | 55.30 | 55.01 | 55.30 | 135 | 7 465 |
| 29.06.2022 | 55.39 | 55.42 | 55.39 | 55.42 | 69 | 3 824 |
| 28.06.2022 | 55.50 | 55.50 | 54.20 | 55.41 | 82 | 4 518 |
| 27.06.2022 | 56.30 | 56.35 | 55.00 | 55.80 | 592 | 33 200 |
| 24.06.2022 | 55.90 | 56.20 | 55.90 | 56.00 | 190 | 10 632 |
| 23.06.2022 | 53.48 | 56.00 | 53.48 | 56.00 | 195 | 10 643 |
| 22.06.2022 | 51.80 | 53.48 | 51.80 | 53.48 | 700 | 37 007 |
| 21.06.2022 | 50.94 | 51.00 | 50.00 | 51.00 | 1 559 | 79 218 |
| 20.06.2022 | 50.94 | 50.94 | 50.00 | 50.68 | 131 | 6 582 |
| 17.06.2022 | 50.41 | 50.60 | 50.00 | 50.56 | 652 | 32 753 |
| 15.06.2022 | 51.26 | 51.26 | 50.60 | 51.20 | 156 | 7 948 |
| 14.06.2022 | 51.50 | 52.20 | 50.95 | 51.26 | 239 | 12 298 |
| 13.06.2022 | 52.00 | 52.00 | 50.71 | 51.34 | 232 | 11 908 |
| 10.06.2022 | 52.28 | 52.30 | 51.99 | 51.99 | 390 | 20 337 |
| 09.06.2022 | 53.00 | 53.00 | 52.00 | 52.01 | 508 | 26 529 |
| 08.06.2022 | 52.99 | 52.99 | 52.75 | 52.93 | 196 | 10 376 |
| 07.06.2022 | 53.20 | 53.70 | 52.99 | 52.99 | 251 | 13 359 |
| 06.06.2022 | 53.00 | 53.00 | 52.90 | 52.98 | 101 | 5 347 |
| 03.06.2022 | 52.70 | 53.90 | 52.70 | 52.75 | 140 | 7 388 |
| 02.06.2022 | 52.39 | 52.70 | 52.09 | 52.70 | 121 | 6 349 |
| 01.06.2022 | 52.11 | 52.45 | 52.10 | 52.39 | 154 | 8 062 |
| 31.05.2022 | 51.98 | 52.04 | 51.82 | 52.04 | 263 | 13 667 |
| 30.05.2022 | 51.98 | 51.99 | 51.50 | 51.92 | 257 | 13 274 |
| 27.05.2022 | 51.74 | 52.00 | 51.61 | 51.61 | 323 | 16 708 |
| 26.05.2022 | 51.99 | 52.00 | 51.49 | 51.71 | 184 | 9 500 |
| 25.05.2022 | 51.50 | 51.99 | 51.50 | 51.65 | 72 | 3 723 |
| 24.05.2022 | 52.10 | 52.10 | 51.01 | 51.56 | 629 | 32 289 |
| 23.05.2022 | 51.93 | 52.10 | 51.12 | 52.04 | 2 636 | 135 800 |
| 20.05.2022 | 52.30 | 52.39 | 51.30 | 51.93 | 517 | 26 779 |
| 19.05.2022 | 51.85 | 52.38 | 51.80 | 52.00 | 48 | 2 503 |
| 18.05.2022 | 52.48 | 52.70 | 51.85 | 51.85 | 1 434 | 74 639 |
| 17.05.2022 | 51.82 | 52.25 | 51.82 | 52.25 | 180 | 9 388 |
| 16.05.2022 | 51.90 | 51.95 | 51.40 | 51.82 | 134 | 6 923 |
| 13.05.2022 | 51.00 | 52.00 | 51.00 | 51.82 | 266 | 13 782 |
| 12.05.2022 | 50.88 | 50.90 | 50.85 | 50.88 | 83 | 4 223 |
| 11.05.2022 | 50.30 | 50.90 | 50.00 | 50.20 | 364 | 18 366 |
| 10.05.2022 | 53.50 | 53.50 | 47.96 | 50.00 | 9 013 | 450 804 |
| 09.05.2022 | 56.51 | 56.51 | 52.00 | 53.50 | 2 710 | 144 004 |
| 06.05.2022 | 56.44 | 56.89 | 55.84 | 56.89 | 335 | 18 876 |
| 05.05.2022 | 56.73 | 56.85 | 55.00 | 56.50 | 522 | 28 901 |
| 04.05.2022 | 56.18 | 56.75 | 56.18 | 56.59 | 130 | 7 343 |
| 02.05.2022 | 54.98 | 55.99 | 54.98 | 55.99 | 152 | 8 416 |
| 29.04.2022 | 56.80 | 57.64 | 53.00 | 54.98 | 3 891 | 212 684 |
| 28.04.2022 | 56.50 | 57.58 | 56.39 | 57.58 | 282 | 16 017 |
| 27.04.2022 | 61.00 | 61.00 | 55.55 | 56.39 | 5 060 | 285 128 |
| 26.04.2022 | 61.40 | 61.40 | 60.99 | 61.00 | 109 | 6 659 |
| 25.04.2022 | 60.96 | 60.99 | 60.96 | 60.99 | 50 | 3 049 |
| 22.04.2022 | 60.30 | 60.38 | 59.57 | 60.38 | 49 | 2 938 |
| 21.04.2022 | 59.89 | 60.20 | 59.57 | 60.20 | 94 | 5 636 |
| 20.04.2022 | 60.00 | 60.00 | 57.60 | 59.90 | 747 | 43 661 |
