Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0328
95.35-0.64(-0.67%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2026 | 95.99 | 96.00 | 95.35 | 95.35 | 317 | 30 248 |
| 11.03.2026 | 95.99 | 95.99 | 95.99 | 95.99 | 10 | 960 |
| 10.03.2026 | 95.45 | 95.45 | 95.45 | 95.45 | 36 | 3 436 |
| 09.03.2026 | 95.30 | 95.40 | 95.30 | 95.40 | 321 | 30 622 |
| 06.03.2026 | 95.70 | 95.70 | 95.41 | 95.41 | 1 256 | 119 909 |
| 05.03.2026 | 95.51 | 95.84 | 95.50 | 95.84 | 202 | 19 348 |
| 04.03.2026 | 95.85 | 95.90 | 95.85 | 95.90 | 1 015 | 97 289 |
| 03.03.2026 | 96.02 | 96.02 | 95.80 | 95.80 | 349 | 33 488 |
| 02.03.2026 | 96.02 | 96.20 | 96.02 | 96.14 | 377 | 36 260 |
| 27.02.2026 | 96.30 | 96.30 | 96.25 | 96.25 | 28 | 2 696 |
| 26.02.2026 | 96.02 | 96.34 | 96.02 | 96.33 | 787 | 75 818 |
| 25.02.2026 | 96.35 | 96.35 | 96.35 | 96.35 | 1 | 96 |
| 24.02.2026 | 96.35 | 96.35 | 96.35 | 96.35 | 369 | 35 553 |
| 23.02.2026 | 96.44 | 96.45 | 96.34 | 96.35 | 158 | 15 226 |
| 20.02.2026 | 96.44 | 96.44 | 96.44 | 96.44 | 5 | 482 |
| 19.02.2026 | 96.20 | 96.23 | 96.20 | 96.23 | 109 | 10 487 |
| 18.02.2026 | 96.25 | 96.25 | 96.00 | 96.00 | 171 | 16 442 |
| 17.02.2026 | 96.24 | 96.24 | 96.00 | 96.00 | 276 | 26 562 |
| 16.02.2026 | 96.23 | 96.23 | 96.23 | 96.23 | 387 | 37 241 |
| 13.02.2026 | 96.28 | 96.28 | 96.28 | 96.28 | 78 | 7 510 |
| 12.02.2026 | 96.28 | 96.28 | 96.28 | 96.28 | 51 | 4 910 |
| 11.02.2026 | 96.17 | 96.44 | 96.17 | 96.44 | 50 | 4 813 |
| 10.02.2026 | 96.18 | 96.18 | 96.17 | 96.17 | 40 | 3 847 |
| 09.02.2026 | 96.16 | 96.16 | 96.13 | 96.13 | 142 | 13 651 |
| 06.02.2026 | 96.44 | 96.44 | 96.16 | 96.16 | 574 | 55 218 |
| 05.02.2026 | 96.20 | 96.20 | 96.18 | 96.18 | 873 | 83 968 |
| 04.02.2026 | 96.18 | 96.18 | 96.18 | 96.18 | 121 | 11 638 |
| 03.02.2026 | 96.03 | 96.04 | 96.03 | 96.04 | 89 | 8 547 |
| 02.02.2026 | 96.08 | 96.08 | 96.04 | 96.04 | 54 | 5 188 |
| 30.01.2026 | 96.00 | 96.45 | 96.00 | 96.04 | 1 162 | 111 587 |
| 29.01.2026 | 96.04 | 96.04 | 96.00 | 96.00 | 948 | 91 014 |
| 28.01.2026 | 96.00 | 96.00 | 96.00 | 96.00 | 450 | 43 200 |
| 27.01.2026 | 95.96 | 95.99 | 95.96 | 95.99 | 2 436 | 233 829 |
| 26.01.2026 | 95.96 | 95.96 | 95.96 | 95.96 | 14 | 1 343 |
| 23.01.2026 | 95.78 | 95.96 | 95.78 | 95.96 | 319 | 30 609 |
| 22.01.2026 | 95.91 | 95.91 | 95.91 | 95.91 | 219 | 21 004 |
| 21.01.2026 | 95.80 | 95.80 | 95.80 | 95.80 | 7 | 671 |
| 20.01.2026 | 95.75 | 95.75 | 95.75 | 95.75 | 32 | 3 064 |
| 16.01.2026 | 95.69 | 95.76 | 95.69 | 95.76 | 162 | 15 510 |
| 15.01.2026 | 95.65 | 95.65 | 95.65 | 95.65 | 20 | 1 913 |
| 14.01.2026 | 95.59 | 95.65 | 95.59 | 95.65 | 1 116 | 106 690 |
| 13.01.2026 | 95.47 | 95.47 | 95.19 | 95.29 | 30 | 2 860 |
| 12.01.2026 | 95.65 | 95.73 | 95.65 | 95.73 | 242 | 23 157 |
| 09.01.2026 | 94.86 | 95.67 | 94.86 | 95.67 | 577 | 55 189 |
| 07.01.2026 | 95.00 | 95.61 | 95.00 | 95.61 | 20 | 1 908 |
| 02.01.2026 | 95.10 | 95.23 | 95.10 | 95.23 | 51 | 4 855 |
| 30.12.2025 | 95.00 | 95.48 | 95.00 | 95.23 | 250 | 23 800 |
| 23.12.2025 | 95.37 | 95.37 | 95.37 | 95.37 | 77 | 7 343 |
| 22.12.2025 | 95.45 | 95.45 | 95.45 | 95.45 | 5 | 477 |
| 19.12.2025 | 95.04 | 95.04 | 95.04 | 95.04 | 255 | 24 235 |
Biznesradar bez reklam? Sprawdź BR Plus
