Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
107.00-0.30(-0.28%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 107.30 | 107.40 | 106.70 | 107.00 | 1 903 | 203 650 |
27.05.2024 | 107.40 | 107.40 | 107.30 | 107.30 | 31 | 3 326 |
24.05.2024 | 107.50 | 107.50 | 107.50 | 107.50 | 25 | 2 688 |
23.05.2024 | 107.37 | 107.50 | 107.37 | 107.50 | 1 762 | 189 186 |
22.05.2024 | 107.31 | 107.31 | 107.31 | 107.31 | 5 | 537 |
21.05.2024 | 107.90 | 107.90 | 107.32 | 107.32 | 49 | 5 280 |
20.05.2024 | 107.34 | 107.34 | 107.34 | 107.34 | 11 | 1 181 |
17.05.2024 | 107.90 | 107.90 | 107.90 | 107.90 | 4 | 432 |
16.05.2024 | 107.90 | 107.90 | 107.63 | 107.63 | 1 769 | 190 401 |
14.05.2024 | 107.97 | 107.97 | 107.57 | 107.57 | 9 | 970 |
13.05.2024 | 107.98 | 107.98 | 107.98 | 107.98 | 3 | 324 |
10.05.2024 | 107.97 | 107.97 | 107.97 | 107.97 | 3 | 324 |
07.05.2024 | 107.97 | 107.97 | 107.72 | 107.72 | 5 | 539 |
06.05.2024 | 107.72 | 107.72 | 107.72 | 107.72 | 298 | 32 101 |
29.04.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 1 | 108 |
26.04.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 17 | 1 829 |
24.04.2024 | 107.45 | 107.45 | 107.39 | 107.39 | 496 | 53 294 |
23.04.2024 | 107.50 | 107.50 | 107.20 | 107.20 | 576 | 61 879 |
19.04.2024 | 107.96 | 107.96 | 107.90 | 107.90 | 4 | 432 |
18.04.2024 | 107.20 | 107.40 | 107.20 | 107.40 | 17 | 1 824 |
17.04.2024 | 107.70 | 107.70 | 106.90 | 107.46 | 750 | 80 544 |
16.04.2024 | 107.10 | 107.10 | 107.10 | 107.10 | 10 | 1 071 |
15.04.2024 | 107.58 | 107.58 | 107.58 | 107.58 | 254 | 27 325 |
12.04.2024 | 107.68 | 108.10 | 107.68 | 107.71 | 50 | 5 389 |
11.04.2024 | 107.10 | 107.10 | 107.10 | 107.10 | 1 | 107 |
08.04.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 44 | 4 778 |
03.04.2024 | 108.27 | 108.90 | 108.27 | 108.90 | 19 | 2 060 |
28.03.2024 | 108.70 | 108.70 | 108.70 | 108.70 | 2 | 217 |
22.03.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 10 | 1 080 |
21.03.2024 | 108.70 | 108.70 | 108.20 | 108.20 | 20 | 2 165 |
20.03.2024 | 108.60 | 108.80 | 108.60 | 108.80 | 33 | 3 584 |
19.03.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 3 | 326 |
18.03.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 3 | 326 |
15.03.2024 | 108.76 | 109.00 | 108.76 | 109.00 | 396 | 43 069 |
14.03.2024 | 108.80 | 108.80 | 108.79 | 108.80 | 176 | 19 148 |
12.03.2024 | 109.60 | 109.60 | 108.80 | 108.80 | 13 | 1 418 |
06.03.2024 | 109.90 | 109.90 | 109.90 | 109.90 | 1 | 110 |
05.03.2024 | 109.79 | 109.79 | 109.79 | 109.79 | 3 | 329 |
28.02.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 98 | 10 682 |
27.02.2024 | 109.10 | 109.10 | 109.10 | 109.10 | 10 | 1 091 |
26.02.2024 | 109.90 | 109.90 | 109.50 | 109.50 | 59 | 6 483 |
22.02.2024 | 109.70 | 109.70 | 109.35 | 109.35 | 21 | 2 299 |
21.02.2024 | 109.30 | 109.30 | 109.30 | 109.30 | 100 | 10 930 |
20.02.2024 | 109.40 | 109.40 | 109.40 | 109.40 | 1 | 109 |
19.02.2024 | 109.60 | 109.60 | 109.60 | 109.60 | 360 | 39 456 |
16.02.2024 | 109.49 | 109.60 | 109.49 | 109.60 | 11 | 1 205 |
15.02.2024 | 109.49 | 109.49 | 109.49 | 109.49 | 190 | 20 803 |
14.02.2024 | 108.88 | 108.88 | 108.88 | 108.88 | 13 | 1 415 |
13.02.2024 | 108.78 | 108.78 | 108.78 | 108.78 | 4 | 435 |
08.02.2024 | 109.10 | 109.10 | 109.10 | 109.10 | 5 | 546 |
Biznesradar bez reklam? Sprawdź BR Plus