Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0733
83.10+0.10(+0.12%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2025 | 82.16 | 82.16 | 82.16 | 82.16 | 1 | 82 |
| 08.12.2025 | 82.16 | 82.16 | 82.16 | 82.16 | 12 | 986 |
| 05.12.2025 | 82.22 | 82.22 | 82.22 | 82.22 | 25 | 2 056 |
| 04.12.2025 | 82.40 | 82.50 | 82.40 | 82.50 | 49 | 4 038 |
| 03.12.2025 | 82.35 | 82.35 | 82.35 | 82.35 | 7 | 576 |
| 02.12.2025 | 82.35 | 82.35 | 82.35 | 82.35 | 7 | 576 |
| 01.12.2025 | 82.49 | 82.49 | 82.45 | 82.45 | 4 | 330 |
| 28.11.2025 | 81.95 | 82.10 | 81.95 | 82.10 | 101 | 8 282 |
| 27.11.2025 | 81.90 | 81.90 | 81.89 | 81.90 | 1 063 | 87 060 |
| 26.11.2025 | 81.00 | 81.30 | 81.00 | 81.30 | 111 | 8 992 |
| 24.11.2025 | 81.24 | 81.30 | 81.20 | 81.30 | 379 | 30 785 |
| 21.11.2025 | 81.25 | 81.25 | 81.20 | 81.25 | 121 | 9 830 |
| 20.11.2025 | 81.20 | 81.20 | 81.20 | 81.20 | 370 | 30 044 |
| 19.11.2025 | 81.28 | 81.28 | 81.27 | 81.27 | 2 012 | 163 516 |
| 18.11.2025 | 81.27 | 81.30 | 81.27 | 81.27 | 2 249 | 182 777 |
| 17.11.2025 | 81.24 | 81.24 | 80.60 | 81.24 | 180 | 14 610 |
| 14.11.2025 | 81.25 | 81.25 | 81.25 | 81.25 | 246 | 19 988 |
| 13.11.2025 | 81.26 | 81.26 | 81.26 | 81.26 | 6 | 488 |
| 12.11.2025 | 81.33 | 81.33 | 81.27 | 81.27 | 1 323 | 107 580 |
| 10.11.2025 | 81.42 | 81.42 | 81.39 | 81.39 | 129 | 10 500 |
| 07.11.2025 | 81.42 | 81.42 | 81.42 | 81.42 | 2 877 | 234 245 |
| 06.11.2025 | 81.45 | 81.45 | 81.40 | 81.42 | 321 | 26 143 |
| 05.11.2025 | 81.45 | 81.45 | 81.45 | 81.45 | 5 | 407 |
| 04.11.2025 | 82.00 | 82.00 | 81.25 | 81.25 | 44 | 3 579 |
| 03.11.2025 | 81.25 | 81.25 | 81.25 | 81.25 | 370 | 30 063 |
| 31.10.2025 | 80.90 | 80.90 | 80.90 | 80.90 | 1 453 | 117 548 |
| 30.10.2025 | 81.00 | 81.00 | 80.80 | 80.80 | 204 | 16 506 |
| 29.10.2025 | 80.62 | 80.90 | 80.62 | 80.90 | 222 | 17 932 |
| 28.10.2025 | 80.66 | 80.76 | 80.66 | 80.76 | 70 | 5 652 |
| 27.10.2025 | 80.59 | 80.67 | 80.59 | 80.62 | 930 | 75 020 |
| 24.10.2025 | 80.50 | 80.64 | 79.15 | 80.30 | 617 | 49 428 |
| 23.10.2025 | 80.85 | 80.85 | 80.70 | 80.70 | 471 | 38 059 |
| 21.10.2025 | 80.73 | 80.73 | 80.73 | 80.73 | 3 550 | 286 592 |
| 20.10.2025 | 80.75 | 80.75 | 80.75 | 80.75 | 22 | 1 777 |
| 17.10.2025 | 80.11 | 80.90 | 80.11 | 80.75 | 13 034 | 1 053 999 |
| 16.10.2025 | 80.25 | 80.25 | 80.06 | 80.06 | 21 | 1 685 |
| 15.10.2025 | 80.94 | 80.94 | 80.05 | 80.05 | 3 291 | 266 355 |
Biznesradar bez reklam? Sprawdź BR Plus
