Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
83.38+0.38(+0.46%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 1 215 |
| 17.04.2026 | 81.54 | 81.80 | 81.54 | 81.80 | 47 | 3 841 |
| 16.04.2026 | 81.00 | 81.00 | 80.85 | 80.85 | 62 | 5 021 |
| 15.04.2026 | 80.95 | 80.95 | 80.95 | 80.95 | 20 | 1 619 |
| 14.04.2026 | 80.61 | 80.80 | 80.58 | 80.80 | 37 | 2 987 |
| 13.04.2026 | 81.64 | 81.64 | 81.60 | 81.60 | 8 | 653 |
| 10.04.2026 | 81.80 | 81.80 | 81.80 | 81.80 | 50 | 4 090 |
| 09.04.2026 | 81.82 | 81.82 | 81.40 | 81.40 | 18 | 1 469 |
| 08.04.2026 | 81.00 | 81.84 | 81.00 | 81.84 | 30 | 2 431 |
| 07.04.2026 | 81.00 | 81.00 | 81.00 | 81.00 | 16 | 1 296 |
| 02.04.2026 | 80.70 | 81.00 | 80.70 | 81.00 | 230 | 18 596 |
| 01.04.2026 | 80.49 | 80.50 | 80.49 | 80.50 | 31 | 2 495 |
Biznesradar bez reklam? Sprawdź BR Plus
