Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
64.90+0.20(+0.31%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 63.90 | 64.70 | 63.90 | 64.70 | 97 | 6 243 |
| 30.09.2026 | 64.65 | 64.65 | 63.00 | 64.00 | 360 | 22 823 |
| 29.09.2026 | 64.70 | 64.70 | 64.15 | 64.65 | 188 | 12 134 |
| 28.09.2026 | 65.00 | 65.00 | 64.10 | 64.70 | 216 | 13 936 |
| 25.09.2026 | 65.08 | 65.08 | 64.80 | 64.85 | 323 | 20 980 |
| 24.09.2026 | 64.71 | 65.10 | 64.70 | 65.10 | 44 | 2 848 |
| 23.09.2026 | 65.45 | 65.45 | 64.80 | 64.80 | 29 | 1 886 |
| 22.09.2026 | 65.49 | 65.49 | 65.45 | 65.45 | 18 | 1 178 |
| 21.09.2026 | 65.00 | 65.49 | 65.00 | 65.45 | 78 | 5 100 |
| 18.09.2026 | 64.62 | 65.45 | 64.56 | 65.00 | 173 | 11 233 |
| 17.09.2026 | 65.00 | 65.00 | 64.55 | 64.56 | 40 | 2 591 |
| 16.09.2026 | 65.00 | 65.00 | 64.11 | 64.50 | 36 | 2 329 |
| 15.09.2026 | 64.90 | 64.90 | 64.10 | 64.40 | 74 | 4 770 |
| 14.09.2026 | 64.96 | 65.45 | 64.91 | 64.91 | 97 | 6 318 |
| 11.09.2026 | 65.00 | 65.45 | 64.93 | 64.95 | 132 | 8 588 |
| 10.09.2026 | 65.00 | 65.30 | 65.00 | 65.30 | 182 | 11 855 |
| 09.09.2026 | 65.76 | 65.76 | 64.96 | 64.96 | 410 | 26 779 |
| 08.09.2026 | 65.80 | 65.85 | 65.50 | 65.50 | 209 | 13 740 |
| 07.09.2026 | 65.90 | 66.00 | 65.40 | 65.80 | 331 | 21 824 |
| 04.09.2026 | 65.75 | 65.90 | 65.50 | 65.90 | 287 | 18 832 |
| 03.09.2026 | 64.94 | 65.75 | 64.94 | 65.75 | 282 | 18 506 |
| 02.09.2026 | 65.49 | 65.99 | 64.90 | 65.00 | 2 816 | 183 420 |
| 01.09.2026 | 65.90 | 66.35 | 65.50 | 65.50 | 1 408 | 92 467 |
| 31.08.2026 | 66.20 | 66.25 | 65.99 | 65.99 | 457 | 30 183 |
| 28.08.2026 | 66.40 | 66.50 | 66.10 | 66.40 | 267 | 17 696 |
| 27.08.2026 | 66.85 | 66.85 | 66.15 | 66.17 | 193 | 12 837 |
| 26.08.2026 | 66.70 | 66.92 | 66.50 | 66.86 | 114 | 7 602 |
| 25.08.2026 | 66.70 | 66.91 | 66.70 | 66.79 | 84 | 5 607 |
| 24.08.2026 | 66.88 | 66.88 | 66.70 | 66.70 | 16 | 1 069 |
| 21.08.2026 | 66.60 | 66.90 | 66.20 | 66.20 | 533 | 35 443 |
| 20.08.2026 | 67.26 | 67.26 | 66.55 | 66.60 | 61 | 4 072 |
| 19.08.2026 | 66.50 | 66.80 | 66.44 | 66.44 | 194 | 12 909 |
| 18.08.2026 | 67.33 | 67.33 | 66.00 | 66.55 | 3 164 | 210 853 |
| 17.08.2026 | 67.89 | 67.89 | 67.33 | 67.33 | 153 | 10 385 |
| 14.08.2026 | 67.15 | 67.80 | 67.00 | 67.00 | 348 | 23 363 |
| 13.08.2026 | 66.56 | 67.15 | 66.55 | 67.15 | 532 | 35 699 |
| 12.08.2026 | 66.64 | 66.73 | 66.35 | 66.51 | 1 405 | 93 476 |
| 11.08.2026 | 68.44 | 68.44 | 66.32 | 66.63 | 1 908 | 127 237 |
| 10.08.2026 | 68.00 | 68.54 | 66.10 | 68.54 | 101 | 6 811 |
| 07.08.2026 | 68.00 | 68.00 | 68.00 | 68.00 | 3 | 204 |
| 06.08.2026 | 68.70 | 68.70 | 68.70 | 68.70 | 1 | 69 |
| 05.08.2026 | 68.20 | 68.87 | 68.20 | 68.49 | 178 | 12 182 |
| 04.08.2026 | 67.99 | 68.49 | 67.99 | 68.49 | 13 | 885 |
| 03.08.2026 | 67.59 | 67.59 | 67.59 | 67.59 | 18 | 1 217 |
| 31.07.2026 | 67.30 | 67.59 | 67.10 | 67.10 | 945 | 63 497 |
| 30.07.2026 | 67.40 | 67.40 | 67.29 | 67.30 | 77 | 5 187 |
| 29.07.2026 | 67.58 | 67.86 | 67.39 | 67.39 | 181 | 12 206 |
| 28.07.2026 | 67.88 | 67.88 | 67.36 | 67.88 | 79 | 5 335 |
| 27.07.2026 | 67.89 | 67.89 | 67.03 | 67.88 | 81 | 5 490 |
| 24.07.2026 | 67.00 | 68.00 | 67.00 | 67.20 | 146 | 9 844 |
Biznesradar bez reklam? Sprawdź BR Plus
