Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
107.90+3.30(+3.15%)BGK
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.10.2026 | 107.90 | 107.90 | 107.90 | 107.90 | 20 | 20 000 |
| 02.10.2026 | 104.60 | 104.60 | 104.60 | 104.60 | 118 | 12 343 |
| 01.10.2026 | 104.00 | 104.00 | 103.98 | 103.98 | 12 | 1 248 |
| 30.09.2026 | 104.99 | 104.99 | 104.99 | 104.99 | 3 | 315 |
| 29.09.2026 | 103.80 | 104.50 | 103.09 | 103.09 | 174 | 18 032 |
| 28.09.2026 | 105.00 | 105.00 | 103.50 | 103.52 | 171 | 17 742 |
| 24.09.2026 | 105.24 | 105.24 | 105.24 | 105.24 | 13 | 1 368 |
| 23.09.2026 | 106.00 | 106.00 | 105.25 | 105.25 | 218 | 23 070 |
| 22.09.2026 | 105.20 | 106.35 | 105.20 | 106.35 | 26 | 2 754 |
| 21.09.2026 | 105.40 | 105.40 | 105.10 | 105.10 | 12 | 1 263 |
| 18.09.2026 | 105.45 | 105.45 | 105.00 | 105.00 | 864 | 90 969 |
| 17.09.2026 | 104.70 | 104.70 | 103.80 | 104.45 | 239 | 24 969 |
| 16.09.2026 | 104.70 | 104.70 | 104.70 | 104.70 | 3 | 314 |
| 15.09.2026 | 104.10 | 104.95 | 104.00 | 104.20 | 958 | 100 421 |
| 14.09.2026 | 104.55 | 105.10 | 104.30 | 104.50 | 463 | 48 478 |
| 11.09.2026 | 104.90 | 105.01 | 104.60 | 105.01 | 106 | 11 106 |
| 10.09.2026 | 105.00 | 105.00 | 104.55 | 104.90 | 53 | 5 561 |
| 09.09.2026 | 105.50 | 105.65 | 105.00 | 105.00 | 270 | 28 424 |
| 08.09.2026 | 106.45 | 106.45 | 106.45 | 106.45 | 86 | 9 155 |
| 07.09.2026 | 106.00 | 106.45 | 106.00 | 106.45 | 11 | 1 168 |
| 04.09.2026 | 106.45 | 106.45 | 106.45 | 106.45 | 20 | 2 129 |
| 03.09.2026 | 106.45 | 106.45 | 106.10 | 106.45 | 97 | 10 320 |
| 02.09.2026 | 105.62 | 106.00 | 105.51 | 106.00 | 115 | 12 164 |
| 01.09.2026 | 105.85 | 105.85 | 105.75 | 105.75 | 104 | 10 999 |
| 31.08.2026 | 106.50 | 106.50 | 105.85 | 105.85 | 282 | 29 930 |
| 27.08.2026 | 107.18 | 107.20 | 105.80 | 105.80 | 1 174 | 124 550 |
| 26.08.2026 | 107.20 | 107.20 | 107.20 | 107.20 | 29 | 3 109 |
| 25.08.2026 | 106.95 | 107.00 | 106.52 | 106.55 | 177 | 18 924 |
| 24.08.2026 | 107.45 | 107.45 | 106.52 | 106.52 | 143 | 15 310 |
| 21.08.2026 | 107.49 | 107.49 | 107.49 | 107.49 | 2 | 215 |
| 20.08.2026 | 108.00 | 108.95 | 106.50 | 106.50 | 175 | 18 757 |
| 19.08.2026 | 107.30 | 107.30 | 107.30 | 107.30 | 5 | 537 |
| 18.08.2026 | 107.25 | 107.45 | 106.90 | 106.90 | 414 | 44 300 |
| 17.08.2026 | 107.94 | 108.26 | 107.09 | 107.10 | 178 | 19 106 |
| 14.08.2026 | 109.10 | 109.10 | 107.99 | 107.99 | 329 | 35 581 |
| 13.08.2026 | 109.76 | 109.76 | 108.70 | 108.70 | 46 | 5 003 |
| 12.08.2026 | 109.00 | 109.00 | 108.50 | 108.50 | 559 | 60 751 |
| 11.08.2026 | 109.00 | 110.49 | 108.70 | 110.48 | 61 | 6 674 |
| 10.08.2026 | 110.00 | 110.00 | 109.60 | 109.60 | 17 | 1 864 |
| 07.08.2026 | 110.00 | 111.10 | 110.00 | 111.10 | 199 | 21 898 |
| 06.08.2026 | 110.50 | 110.95 | 110.00 | 110.00 | 29 | 3 204 |
| 05.08.2026 | 110.95 | 110.95 | 110.00 | 110.00 | 140 | 15 457 |
| 03.08.2026 | 110.80 | 110.80 | 110.80 | 110.80 | 28 | 3 102 |
| 31.07.2026 | 110.81 | 110.81 | 110.81 | 110.81 | 1 | 111 |
| 30.07.2026 | 110.84 | 110.84 | 109.80 | 109.80 | 25 | 2 750 |
| 29.07.2026 | 110.49 | 110.49 | 109.90 | 109.90 | 323 | 35 529 |
| 28.07.2026 | 110.49 | 110.49 | 110.49 | 110.49 | 21 | 2 320 |
| 27.07.2026 | 110.82 | 110.82 | 110.49 | 110.49 | 26 | 2 880 |
| 24.07.2026 | 110.84 | 110.85 | 110.84 | 110.85 | 50 | 5 542 |
| 23.07.2026 | 110.89 | 110.89 | 109.25 | 109.25 | 32 | 3 545 |
Biznesradar bez reklam? Sprawdź BR Plus
