Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEO1027
101.81+0.31(+0.31%)PEKAO
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 101.49 | 101.50 | 101.25 | 101.50 | 1 760 | 178 624 |
06.05.2024 | 101.48 | 101.49 | 101.10 | 101.49 | 650 | 65 788 |
02.05.2024 | 101.48 | 101.49 | 101.48 | 101.48 | 56 | 5 683 |
30.04.2024 | 100.98 | 101.47 | 100.95 | 101.00 | 175 | 17 675 |
29.04.2024 | 100.91 | 101.49 | 100.91 | 101.00 | 197 | 19 944 |
26.04.2024 | 101.45 | 101.50 | 100.75 | 101.49 | 546 | 55 288 |
25.04.2024 | 100.85 | 100.91 | 100.85 | 100.91 | 52 | 5 244 |
24.04.2024 | 101.00 | 101.81 | 101.00 | 101.50 | 1 736 | 176 136 |
23.04.2024 | 101.27 | 101.50 | 101.27 | 101.50 | 503 | 50 997 |
22.04.2024 | 101.15 | 101.29 | 100.52 | 101.25 | 195 | 19 703 |
19.04.2024 | 100.97 | 101.15 | 100.51 | 101.15 | 239 | 24 153 |
18.04.2024 | 100.50 | 100.77 | 100.50 | 100.50 | 267 | 26 874 |
17.04.2024 | 100.50 | 100.50 | 100.00 | 100.49 | 208 | 20 851 |
16.04.2024 | 100.30 | 100.68 | 100.30 | 100.50 | 162 | 16 275 |
15.04.2024 | 100.35 | 100.35 | 100.30 | 100.30 | 148 | 14 849 |
12.04.2024 | 100.86 | 100.86 | 100.20 | 100.20 | 77 | 7 734 |
11.04.2024 | 100.92 | 100.92 | 100.89 | 100.89 | 9 | 908 |
10.04.2024 | 100.60 | 100.60 | 100.40 | 100.40 | 1 339 | 134 524 |
09.04.2024 | 100.40 | 100.99 | 99.80 | 100.99 | 2 358 | 236 540 |
08.04.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 167 | 16 767 |
05.04.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 311 | 31 256 |
04.04.2024 | 100.59 | 100.59 | 100.50 | 100.50 | 523 | 52 574 |
03.04.2024 | 100.60 | 100.60 | 100.24 | 100.55 | 437 | 43 881 |
02.04.2024 | 100.90 | 100.90 | 100.30 | 100.70 | 371 | 37 238 |
28.03.2024 | 100.40 | 100.90 | 100.36 | 100.90 | 1 337 | 134 662 |
27.03.2024 | 100.40 | 100.60 | 100.40 | 100.60 | 388 | 39 027 |
26.03.2024 | 100.34 | 100.60 | 100.31 | 100.60 | 110 | 11 064 |
25.03.2024 | 100.90 | 100.90 | 100.89 | 100.90 | 529 | 53 375 |
22.03.2024 | 100.60 | 100.90 | 100.59 | 100.90 | 156 | 15 721 |
21.03.2024 | 100.60 | 101.27 | 100.40 | 100.60 | 244 | 24 580 |
20.03.2024 | 101.29 | 101.29 | 100.54 | 100.60 | 512 | 51 492 |
19.03.2024 | 101.44 | 101.50 | 100.61 | 100.61 | 310 | 31 299 |
18.03.2024 | 101.40 | 101.50 | 100.55 | 100.80 | 372 | 37 560 |
15.03.2024 | 101.01 | 101.01 | 100.80 | 100.80 | 744 | 75 120 |
14.03.2024 | 101.49 | 101.50 | 101.00 | 101.00 | 698 | 70 821 |
13.03.2024 | 101.48 | 101.50 | 101.48 | 101.50 | 7 | 710 |
12.03.2024 | 101.60 | 101.60 | 100.73 | 100.83 | 113 | 11 461 |
11.03.2024 | 101.65 | 101.80 | 100.40 | 100.50 | 195 | 19 724 |
08.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 8 | 814 |
07.03.2024 | 101.89 | 101.89 | 101.10 | 101.45 | 660 | 66 794 |
06.03.2024 | 101.51 | 101.51 | 101.45 | 101.45 | 1 250 | 126 870 |
05.03.2024 | 102.60 | 102.60 | 101.51 | 101.51 | 14 | 1 430 |
04.03.2024 | 101.20 | 102.30 | 101.20 | 102.30 | 967 | 98 233 |
01.03.2024 | 101.50 | 101.78 | 101.31 | 101.31 | 802 | 81 380 |
29.02.2024 | 101.28 | 101.28 | 101.00 | 101.00 | 278 | 28 146 |
28.02.2024 | 101.60 | 101.60 | 101.28 | 101.28 | 37 | 3 749 |
27.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 93 | 9 440 |
26.02.2024 | 101.50 | 101.50 | 100.40 | 101.48 | 704 | 71 338 |
23.02.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 25 | 2 533 |
22.02.2024 | 101.30 | 101.30 | 101.01 | 101.30 | 1 428 | 144 607 |
Biznesradar bez reklam? Sprawdź BR Plus