Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
81.99-0.01(-0.01%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.07.2026 | 83.38 | 83.38 | 83.38 | 83.38 | 6 | 500 |
| 03.07.2026 | 83.38 | 83.38 | 83.38 | 83.38 | 106 | 8 838 |
| 02.07.2026 | 82.06 | 83.00 | 82.06 | 83.00 | 768 | 63 743 |
| 01.07.2026 | 82.70 | 82.70 | 82.70 | 82.70 | 177 | 14 638 |
| 30.06.2026 | 82.80 | 83.10 | 82.70 | 82.70 | 6 155 | 509 483 |
| 29.06.2026 | 82.79 | 82.80 | 82.79 | 82.80 | 16 | 1 325 |
| 26.06.2026 | 82.10 | 82.80 | 82.10 | 82.80 | 2 999 | 247 489 |
| 25.06.2026 | 82.01 | 82.50 | 82.01 | 82.50 | 4 015 | 330 784 |
| 23.06.2026 | 82.30 | 82.33 | 82.00 | 82.33 | 1 275 | 104 867 |
| 19.06.2026 | 82.30 | 82.30 | 82.30 | 82.30 | 929 | 76 457 |
| 17.06.2026 | 82.00 | 82.00 | 81.91 | 81.92 | 24 | 1 966 |
| 16.06.2026 | 82.25 | 82.33 | 82.00 | 82.25 | 2 117 | 174 139 |
| 15.06.2026 | 81.99 | 82.25 | 81.99 | 82.00 | 1 100 | 90 211 |
| 12.06.2026 | 81.99 | 81.99 | 81.99 | 81.99 | 10 | 820 |
| 10.06.2026 | 82.09 | 82.09 | 82.09 | 82.09 | 597 | 49 008 |
| 09.06.2026 | 82.05 | 82.05 | 82.05 | 82.05 | 236 | 19 364 |
| 08.06.2026 | 81.02 | 81.02 | 81.00 | 81.00 | 143 | 11 585 |
| 02.06.2026 | 80.74 | 80.74 | 80.73 | 80.73 | 4 | 323 |
| 01.06.2026 | 80.70 | 80.70 | 80.60 | 80.60 | 15 | 1 210 |
| 29.05.2026 | 81.42 | 81.42 | 81.42 | 81.42 | 14 | 1 140 |
| 27.05.2026 | 78.22 | 81.50 | 78.22 | 81.50 | 167 | 13 360 |
| 26.05.2026 | 81.40 | 81.40 | 81.40 | 81.40 | 358 | 29 141 |
| 25.05.2026 | 81.24 | 81.24 | 80.50 | 80.50 | 40 | 3 241 |
| 22.05.2026 | 80.79 | 80.79 | 80.79 | 80.79 | 3 | 242 |
| 18.05.2026 | 81.24 | 81.24 | 81.24 | 81.24 | 1 | 81 |
| 14.05.2026 | 81.24 | 81.24 | 81.24 | 81.24 | 2 | 162 |
| 13.05.2026 | 81.23 | 81.24 | 81.23 | 81.24 | 372 | 30 221 |
| 12.05.2026 | 81.00 | 81.24 | 81.00 | 81.24 | 102 | 8 281 |
| 11.05.2026 | 81.23 | 81.23 | 81.00 | 81.00 | 10 | 810 |
| 07.05.2026 | 81.23 | 81.23 | 81.23 | 81.23 | 6 | 487 |
| 06.05.2026 | 80.78 | 80.78 | 80.78 | 80.78 | 11 | 889 |
| 04.05.2026 | 80.78 | 81.38 | 80.78 | 80.78 | 142 | 11 540 |
| 30.04.2026 | 80.84 | 80.84 | 80.80 | 80.80 | 19 | 1 536 |
| 28.04.2026 | 81.35 | 81.35 | 81.35 | 81.35 | 1 438 | 116 981 |
| 27.04.2026 | 81.00 | 81.45 | 81.00 | 81.45 | 15 | 1 216 |
| 24.04.2026 | 81.20 | 81.20 | 81.20 | 81.20 | 1 | 81 |
| 23.04.2026 | 81.40 | 81.40 | 81.18 | 81.18 | 93 | 7 566 |
| 22.04.2026 | 81.40 | 81.40 | 81.40 | 81.40 | 7 | 570 |
| 21.04.2026 | 81.50 | 81.50 | 81.50 | 81.50 | 4 | 326 |
Biznesradar bez reklam? Sprawdź BR Plus
