Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
82.80+1.20(+1.47%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 81.60 | 81.60 | 81.60 | 81.60 | 10 | 816 |
| 12.03.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 27 | 2 214 |
| 11.03.2026 | 82.95 | 82.95 | 82.95 | 82.95 | 12 | 995 |
| 10.03.2026 | 82.00 | 83.49 | 82.00 | 83.49 | 198 | 16 472 |
| 09.03.2026 | 82.00 | 82.00 | 80.50 | 81.47 | 484 | 39 398 |
| 06.03.2026 | 82.61 | 82.61 | 82.00 | 82.00 | 86 | 7 087 |
| 05.03.2026 | 83.60 | 83.60 | 83.46 | 83.46 | 99 | 8 264 |
| 04.03.2026 | 83.99 | 83.99 | 83.46 | 83.99 | 23 | 1 930 |
| 03.03.2026 | 84.20 | 84.54 | 83.99 | 83.99 | 177 | 14 873 |
| 27.02.2026 | 85.20 | 85.48 | 85.20 | 85.48 | 742 | 63 421 |
| 26.02.2026 | 85.30 | 85.30 | 85.30 | 85.30 | 2 | 171 |
| 25.02.2026 | 85.30 | 85.30 | 85.30 | 85.30 | 5 | 427 |
| 24.02.2026 | 85.18 | 85.40 | 85.18 | 85.35 | 151 | 12 885 |
| 19.02.2026 | 85.18 | 85.18 | 85.18 | 85.18 | 6 | 511 |
| 17.02.2026 | 84.45 | 85.00 | 84.45 | 85.00 | 54 | 4 571 |
| 16.02.2026 | 84.45 | 84.45 | 84.38 | 84.45 | 22 | 1 857 |
| 13.02.2026 | 84.38 | 84.38 | 84.38 | 84.38 | 3 | 253 |
| 12.02.2026 | 84.28 | 84.28 | 83.60 | 83.60 | 80 | 6 698 |
| 10.02.2026 | 83.70 | 84.44 | 83.70 | 84.44 | 44 | 3 684 |
| 09.02.2026 | 83.70 | 83.70 | 83.70 | 83.70 | 157 | 13 141 |
| 05.02.2026 | 83.70 | 83.70 | 83.70 | 83.70 | 480 | 40 176 |
| 04.02.2026 | 83.70 | 83.70 | 83.70 | 83.70 | 2 068 | 173 092 |
| 03.02.2026 | 83.87 | 83.87 | 83.87 | 83.87 | 25 | 2 097 |
| 02.02.2026 | 84.00 | 84.00 | 83.51 | 83.87 | 536 | 44 975 |
| 30.01.2026 | 84.59 | 85.00 | 84.00 | 84.00 | 36 | 3 028 |
| 29.01.2026 | 84.35 | 84.40 | 84.35 | 84.40 | 231 | 19 496 |
| 28.01.2026 | 84.39 | 84.39 | 84.39 | 84.39 | 1 | 84 |
| 27.01.2026 | 83.81 | 84.40 | 83.80 | 84.40 | 359 | 30 214 |
| 26.01.2026 | 83.81 | 83.81 | 83.80 | 83.81 | 41 | 3 436 |
| 22.01.2026 | 83.20 | 83.20 | 83.20 | 83.20 | 10 | 832 |
| 21.01.2026 | 83.40 | 83.40 | 83.40 | 83.40 | 3 | 250 |
| 20.01.2026 | 83.40 | 83.40 | 83.00 | 83.30 | 20 | 1 665 |
| 19.01.2026 | 82.61 | 84.00 | 82.61 | 83.99 | 1 125 | 93 396 |
| 16.01.2026 | 82.70 | 82.70 | 82.40 | 82.65 | 278 | 22 968 |
| 15.01.2026 | 83.00 | 83.00 | 82.80 | 82.80 | 701 | 58 182 |
| 14.01.2026 | 83.00 | 83.00 | 82.80 | 82.80 | 713 | 59 178 |
| 13.01.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 11 | 919 |
| 09.01.2026 | 83.99 | 83.99 | 83.00 | 83.10 | 76 | 6 311 |
| 05.01.2026 | 83.99 | 83.99 | 83.00 | 83.00 | 177 | 14 693 |
| 02.01.2026 | 83.40 | 84.00 | 83.40 | 84.00 | 24 | 2 003 |
| 30.12.2025 | 83.04 | 83.04 | 83.04 | 83.04 | 145 | 12 041 |
| 29.12.2025 | 83.04 | 83.04 | 82.50 | 83.04 | 1 156 | 95 378 |
| 23.12.2025 | 83.05 | 83.05 | 83.05 | 83.05 | 11 | 914 |
| 22.12.2025 | 83.00 | 83.05 | 83.00 | 83.05 | 650 | 53 958 |
| 19.12.2025 | 82.50 | 82.50 | 82.49 | 82.50 | 1 004 | 82 830 |
| 17.12.2025 | 82.05 | 83.00 | 82.05 | 82.05 | 21 426 | 1 758 009 |
| 16.12.2025 | 82.05 | 82.05 | 82.05 | 82.05 | 9 | 738 |
| 15.12.2025 | 82.05 | 82.05 | 82.05 | 82.05 | 196 | 16 082 |
| 11.12.2025 | 82.15 | 82.15 | 81.80 | 81.80 | 39 | 3 201 |
| 10.12.2025 | 81.20 | 81.50 | 81.20 | 81.50 | 9 | 732 |
Biznesradar bez reklam? Sprawdź BR Plus
