Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
79.01-1.10(-1.37%)BGK
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 79.91 | 79.91 | 79.01 | 79.01 | 24 | 19 093 |
| 19.10.2026 | 80.10 | 80.11 | 80.10 | 80.11 | 9 | 7 209 |
| 16.10.2026 | 80.85 | 80.85 | 80.10 | 80.10 | 7 | 5 637 |
| 15.10.2026 | 80.85 | 80.85 | 80.10 | 80.10 | 24 | 19 359 |
| 13.10.2026 | 80.85 | 80.85 | 80.85 | 80.85 | 18 | 14 553 |
| 09.10.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 90 | 90 000 |
| 08.10.2026 | 80.10 | 80.10 | 79.90 | 79.90 | 304 | 304 000 |
| 07.10.2026 | 80.92 | 80.92 | 80.92 | 80.92 | 4 | 4 000 |
| 06.10.2026 | 80.95 | 80.95 | 80.95 | 80.95 | 500 | 500 000 |
| 02.10.2026 | 80.58 | 80.58 | 80.58 | 80.58 | 60 | 4 835 |
| 29.09.2026 | 80.64 | 80.64 | 79.90 | 79.90 | 9 | 722 |
| 25.09.2026 | 80.68 | 80.68 | 80.68 | 80.68 | 13 | 1 049 |
| 21.09.2026 | 80.68 | 80.68 | 80.68 | 80.68 | 3 | 242 |
| 17.09.2026 | 79.90 | 80.98 | 79.90 | 80.98 | 14 | 1 123 |
| 16.09.2026 | 79.86 | 79.87 | 79.81 | 79.81 | 362 | 28 901 |
| 15.09.2026 | 80.06 | 80.06 | 79.90 | 79.90 | 238 | 19 026 |
| 14.09.2026 | 81.50 | 81.50 | 81.50 | 81.50 | 32 | 2 608 |
| 11.09.2026 | 81.48 | 81.50 | 81.48 | 81.50 | 123 | 10 024 |
| 08.09.2026 | 81.48 | 81.48 | 81.48 | 81.48 | 1 | 81 |
| 07.09.2026 | 81.30 | 81.44 | 81.30 | 81.40 | 55 | 4 475 |
| 04.09.2026 | 80.05 | 80.05 | 80.05 | 80.05 | 2 | 160 |
| 02.09.2026 | 80.65 | 80.65 | 80.05 | 80.05 | 490 | 39 228 |
| 01.09.2026 | 80.50 | 80.50 | 80.50 | 80.50 | 137 | 11 029 |
| 31.08.2026 | 80.52 | 80.52 | 80.50 | 80.50 | 250 | 20 125 |
| 27.08.2026 | 81.00 | 81.00 | 80.95 | 80.95 | 80 | 6 477 |
| 24.08.2026 | 80.50 | 81.00 | 80.50 | 81.00 | 10 | 809 |
| 21.08.2026 | 80.55 | 80.55 | 80.55 | 80.55 | 5 | 403 |
| 20.08.2026 | 80.67 | 80.67 | 80.50 | 80.50 | 51 | 4 111 |
| 18.08.2026 | 80.65 | 80.65 | 80.65 | 80.65 | 29 | 2 339 |
| 17.08.2026 | 80.62 | 80.66 | 80.62 | 80.66 | 92 | 7 420 |
| 13.08.2026 | 80.48 | 82.00 | 80.48 | 82.00 | 727 | 59 436 |
| 12.08.2026 | 80.48 | 80.48 | 80.48 | 80.48 | 77 | 6 197 |
| 11.08.2026 | 81.01 | 81.01 | 80.50 | 80.50 | 63 | 5 094 |
| 10.08.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 76 | 6 232 |
| 06.08.2026 | 81.10 | 82.29 | 81.10 | 82.29 | 7 | 570 |
| 05.08.2026 | 82.20 | 82.29 | 82.20 | 82.29 | 11 | 905 |
| 04.08.2026 | 82.20 | 82.20 | 82.20 | 82.20 | 59 | 4 850 |
| 03.08.2026 | 81.98 | 81.98 | 81.98 | 81.98 | 4 | 328 |
| 31.07.2026 | 81.01 | 81.99 | 81.00 | 81.98 | 362 | 29 437 |
| 30.07.2026 | 81.00 | 82.00 | 80.99 | 82.00 | 464 | 37 791 |
| 29.07.2026 | 81.76 | 81.76 | 81.00 | 81.00 | 276 | 22 482 |
| 27.07.2026 | 81.31 | 82.33 | 81.31 | 82.33 | 1 997 | 164 072 |
| 24.07.2026 | 81.10 | 81.70 | 81.10 | 81.30 | 13 111 | 1 068 326 |
| 23.07.2026 | 81.61 | 82.67 | 81.61 | 82.66 | 81 | 6 620 |
| 22.07.2026 | 82.99 | 82.99 | 81.60 | 81.60 | 322 | 26 671 |
| 20.07.2026 | 82.60 | 82.60 | 82.60 | 82.60 | 20 | 1 652 |
| 16.07.2026 | 83.34 | 83.34 | 83.34 | 83.34 | 8 | 667 |
| 15.07.2026 | 83.34 | 83.34 | 83.34 | 83.34 | 120 | 10 001 |
| 14.07.2026 | 82.50 | 82.95 | 82.50 | 82.95 | 1 021 | 84 626 |
| 13.07.2026 | 82.85 | 82.85 | 82.75 | 82.75 | 136 | 11 258 |
Biznesradar bez reklam? Sprawdź BR Plus
