Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC1140
67.00-0.30(-0.45%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.04.2026 | 68.29 | 68.29 | 67.30 | 67.30 | 85 | 5 734 |
| 28.04.2026 | 68.88 | 68.88 | 68.00 | 68.29 | 170 | 11 586 |
| 27.04.2026 | 68.50 | 68.89 | 68.10 | 68.89 | 22 | 1 503 |
| 24.04.2026 | 68.87 | 68.87 | 68.80 | 68.80 | 13 | 894 |
| 23.04.2026 | 68.97 | 68.97 | 68.86 | 68.87 | 90 | 6 201 |
| 22.04.2026 | 69.00 | 69.18 | 68.73 | 68.97 | 368 | 25 319 |
| 21.04.2026 | 69.00 | 69.22 | 69.00 | 69.22 | 368 | 25 470 |
| 20.04.2026 | 68.80 | 69.22 | 68.73 | 68.73 | 93 | 6 399 |
| 17.04.2026 | 68.74 | 68.80 | 68.21 | 68.52 | 101 | 6 941 |
| 16.04.2026 | 68.68 | 68.80 | 68.32 | 68.80 | 111 | 7 616 |
| 15.04.2026 | 68.80 | 69.00 | 68.50 | 68.50 | 110 | 7 562 |
| 14.04.2026 | 68.75 | 69.14 | 68.50 | 68.50 | 582 | 40 010 |
| 13.04.2026 | 68.80 | 68.81 | 68.80 | 68.80 | 593 | 40 799 |
| 10.04.2026 | 68.73 | 69.19 | 68.73 | 69.19 | 42 | 2 889 |
| 09.04.2026 | 69.40 | 69.40 | 68.00 | 68.73 | 390 | 26 677 |
| 08.04.2026 | 68.00 | 69.40 | 68.00 | 69.40 | 70 | 4 810 |
| 07.04.2026 | 67.98 | 67.98 | 66.41 | 67.89 | 365 | 24 638 |
| 02.04.2026 | 68.53 | 68.53 | 67.98 | 67.98 | 25 | 1 702 |
| 01.04.2026 | 67.23 | 68.00 | 67.00 | 68.00 | 111 | 7 504 |
| 31.03.2026 | 67.24 | 67.24 | 66.50 | 67.23 | 377 | 25 090 |
| 30.03.2026 | 66.95 | 67.00 | 66.00 | 67.00 | 522 | 34 493 |
| 27.03.2026 | 66.97 | 67.00 | 66.10 | 66.10 | 410 | 27 376 |
| 26.03.2026 | 67.21 | 67.98 | 66.97 | 67.90 | 395 | 26 527 |
| 25.03.2026 | 68.00 | 68.39 | 67.20 | 67.20 | 260 | 17 509 |
| 24.03.2026 | 67.00 | 68.45 | 67.00 | 68.00 | 306 | 20 825 |
| 23.03.2026 | 67.68 | 68.00 | 66.80 | 67.67 | 541 | 36 251 |
| 20.03.2026 | 68.63 | 68.63 | 67.68 | 67.68 | 1 091 | 74 571 |
| 19.03.2026 | 68.60 | 68.64 | 68.20 | 68.64 | 257 | 17 604 |
| 18.03.2026 | 69.00 | 69.00 | 68.50 | 68.50 | 634 | 43 631 |
| 17.03.2026 | 68.95 | 69.00 | 68.85 | 69.00 | 342 | 23 595 |
| 16.03.2026 | 68.50 | 68.95 | 68.50 | 68.50 | 196 | 13 441 |
| 13.03.2026 | 69.01 | 69.69 | 68.10 | 68.50 | 632 | 43 243 |
| 12.03.2026 | 69.75 | 69.84 | 69.01 | 69.25 | 175 | 12 139 |
| 11.03.2026 | 70.00 | 70.00 | 69.75 | 69.75 | 71 | 4 966 |
| 10.03.2026 | 68.40 | 69.99 | 68.40 | 69.99 | 582 | 40 722 |
| 09.03.2026 | 68.70 | 68.70 | 65.80 | 68.39 | 807 | 55 076 |
| 06.03.2026 | 71.30 | 71.30 | 68.50 | 68.70 | 2 306 | 160 439 |
| 05.03.2026 | 71.50 | 71.50 | 71.00 | 71.10 | 417 | 29 694 |
| 04.03.2026 | 71.73 | 71.73 | 71.01 | 71.15 | 253 | 18 045 |
| 03.03.2026 | 72.17 | 72.17 | 71.00 | 71.73 | 750 | 53 696 |
| 02.03.2026 | 72.60 | 72.85 | 72.15 | 72.16 | 122 | 8 839 |
| 27.02.2026 | 72.94 | 73.05 | 72.94 | 73.00 | 300 | 21 897 |
| 26.02.2026 | 72.53 | 72.60 | 72.53 | 72.60 | 8 | 581 |
| 25.02.2026 | 72.51 | 72.51 | 72.50 | 72.50 | 23 | 1 668 |
| 24.02.2026 | 72.83 | 72.83 | 72.47 | 72.83 | 28 | 2 035 |
| 23.02.2026 | 72.50 | 72.84 | 72.10 | 72.84 | 420 | 30 541 |
| 20.02.2026 | 72.93 | 72.93 | 72.84 | 72.84 | 8 | 583 |
| 19.02.2026 | 72.85 | 72.95 | 72.20 | 72.95 | 113 | 8 214 |
| 18.02.2026 | 72.00 | 72.85 | 72.00 | 72.85 | 123 | 8 917 |
| 17.02.2026 | 72.49 | 72.50 | 72.10 | 72.50 | 160 | 11 583 |
Biznesradar bez reklam? Sprawdź BR Plus
