Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0229
101.95-1.00(-0.97%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 54 | 5 559 |
| 13.04.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 16 | 1 647 |
| 10.04.2026 | 102.90 | 102.90 | 102.89 | 102.90 | 134 | 13 788 |
| 08.04.2026 | 102.45 | 102.45 | 102.45 | 102.45 | 54 | 5 532 |
| 07.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 597 | 60 894 |
| 02.04.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 16 | 1 629 |
| 01.04.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 22 | 2 244 |
| 31.03.2026 | 101.77 | 102.20 | 101.67 | 102.20 | 310 | 31 592 |
| 27.03.2026 | 101.80 | 101.80 | 101.70 | 101.80 | 21 | 2 138 |
| 25.03.2026 | 102.05 | 102.25 | 102.05 | 102.25 | 354 | 36 136 |
| 24.03.2026 | 103.10 | 103.10 | 102.05 | 102.05 | 111 | 11 350 |
| 20.03.2026 | 103.49 | 103.49 | 103.49 | 103.49 | 1 | 103 |
| 19.03.2026 | 103.49 | 103.49 | 103.49 | 103.49 | 1 | 103 |
| 18.03.2026 | 103.75 | 103.75 | 103.55 | 103.55 | 168 | 17 420 |
| 17.03.2026 | 104.99 | 104.99 | 103.65 | 103.65 | 3 | 312 |
| 16.03.2026 | 103.55 | 103.55 | 103.55 | 103.55 | 50 | 5 178 |
| 13.03.2026 | 104.99 | 104.99 | 104.99 | 104.99 | 1 | 105 |
| 11.03.2026 | 104.34 | 104.35 | 104.34 | 104.35 | 2 | 209 |
| 10.03.2026 | 103.90 | 103.90 | 103.90 | 103.90 | 12 | 1 247 |
| 06.03.2026 | 103.90 | 103.90 | 103.80 | 103.80 | 237 | 24 615 |
| 05.03.2026 | 104.20 | 104.20 | 104.20 | 104.20 | 342 | 35 636 |
| 04.03.2026 | 104.68 | 104.68 | 104.68 | 104.68 | 98 | 10 259 |
| 02.03.2026 | 104.75 | 104.90 | 104.75 | 104.90 | 127 | 13 320 |
| 27.02.2026 | 105.00 | 105.00 | 104.90 | 104.90 | 18 | 1 889 |
| 26.02.2026 | 105.05 | 105.05 | 105.00 | 105.00 | 239 | 25 106 |
| 25.02.2026 | 105.10 | 105.10 | 105.10 | 105.10 | 5 | 526 |
| 24.02.2026 | 105.10 | 105.10 | 105.10 | 105.10 | 144 | 15 134 |
| 23.02.2026 | 104.56 | 104.56 | 104.56 | 104.56 | 10 | 1 046 |
| 20.02.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 48 | 5 040 |
| 19.02.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 30 | 3 150 |
| 18.02.2026 | 105.00 | 105.00 | 104.90 | 104.90 | 16 | 1 680 |
| 17.02.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 5 | 525 |
| 16.02.2026 | 105.02 | 105.02 | 105.02 | 105.02 | 122 | 12 812 |
| 13.02.2026 | 105.08 | 105.08 | 105.08 | 105.08 | 24 | 2 522 |
| 12.02.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 30 | 3 150 |
| 09.02.2026 | 104.90 | 104.90 | 104.90 | 104.90 | 18 | 1 888 |
| 06.02.2026 | 104.95 | 104.95 | 104.95 | 104.95 | 78 | 8 186 |
| 05.02.2026 | 104.50 | 104.95 | 104.50 | 104.95 | 62 | 6 506 |
| 04.02.2026 | 104.81 | 104.81 | 104.81 | 104.81 | 14 | 1 467 |
| 03.02.2026 | 104.90 | 104.90 | 104.90 | 104.90 | 19 | 1 993 |
| 02.02.2026 | 106.70 | 106.70 | 104.86 | 104.86 | 2 | 212 |
| 30.01.2026 | 104.83 | 104.83 | 104.83 | 104.83 | 217 | 22 748 |
| 29.01.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 80 | 8 384 |
| 28.01.2026 | 105.00 | 105.00 | 104.84 | 104.84 | 15 | 1 573 |
| 27.01.2026 | 104.73 | 104.73 | 104.73 | 104.73 | 6 | 628 |
| 26.01.2026 | 105.00 | 105.00 | 104.73 | 104.73 | 14 | 1 469 |
| 23.01.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 135 | 14 148 |
| 22.01.2026 | 104.70 | 104.70 | 104.70 | 104.70 | 10 000 | 1 047 000 |
| 21.01.2026 | 104.34 | 104.54 | 104.34 | 104.41 | 10 993 | 1 149 124 |
| 20.01.2026 | 104.34 | 104.34 | 104.34 | 104.34 | 127 | 13 251 |
Biznesradar bez reklam? Sprawdź BR Plus
