Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0342
106.10+0.10(+0.09%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2026 | 111.19 | 111.19 | 109.90 | 110.95 | 140 | 15 406 |
| 21.07.2026 | 112.45 | 112.45 | 110.55 | 110.55 | 1 105 | 123 434 |
| 20.07.2026 | 112.45 | 112.45 | 112.45 | 112.45 | 2 | 225 |
| 15.07.2026 | 112.05 | 112.05 | 112.05 | 112.05 | 123 | 13 782 |
| 14.07.2026 | 112.05 | 112.05 | 112.05 | 112.05 | 20 | 2 241 |
| 13.07.2026 | 112.85 | 112.85 | 112.85 | 112.85 | 9 | 1 016 |
| 10.07.2026 | 112.95 | 112.95 | 112.90 | 112.90 | 36 | 4 065 |
| 08.07.2026 | 112.95 | 112.95 | 112.48 | 112.48 | 10 | 1 127 |
| 06.07.2026 | 112.95 | 112.95 | 112.95 | 112.95 | 30 | 3 389 |
| 03.07.2026 | 112.50 | 113.39 | 112.50 | 113.39 | 93 | 10 493 |
| 01.07.2026 | 112.50 | 112.50 | 112.50 | 112.50 | 10 | 1 125 |
| 30.06.2026 | 112.20 | 112.70 | 112.20 | 112.70 | 123 | 13 838 |
| 29.06.2026 | 112.00 | 112.00 | 112.00 | 112.00 | 220 | 24 640 |
| 26.06.2026 | 111.70 | 112.39 | 111.70 | 112.20 | 531 | 59 475 |
| 24.06.2026 | 110.80 | 111.70 | 110.80 | 111.70 | 23 | 2 549 |
| 23.06.2026 | 111.70 | 111.70 | 111.70 | 111.70 | 3 | 335 |
| 22.06.2026 | 110.80 | 110.80 | 110.80 | 110.80 | 44 | 4 875 |
| 19.06.2026 | 111.91 | 111.91 | 110.71 | 110.71 | 245 | 27 324 |
| 18.06.2026 | 111.70 | 111.92 | 111.70 | 111.92 | 165 | 18 432 |
| 17.06.2026 | 111.70 | 111.70 | 111.70 | 111.70 | 10 | 1 117 |
| 16.06.2026 | 111.40 | 111.70 | 111.40 | 111.70 | 572 | 63 786 |
| 15.06.2026 | 111.31 | 111.48 | 111.31 | 111.48 | 140 | 15 591 |
Biznesradar bez reklam? Sprawdź BR Plus
