Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
131.56-0.08(-0.06%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 131.56 | 131.56 | 131.56 | 131.56 | 100 | 13 156 |
| 07.11.2024 | 131.65 | 131.65 | 131.64 | 131.64 | 178 | 23 433 |
| 29.10.2024 | 132.10 | 132.25 | 132.10 | 132.25 | 350 | 46 273 |
| 28.10.2024 | 132.29 | 132.29 | 132.00 | 132.00 | 130 | 17 172 |
| 25.10.2024 | 132.15 | 132.29 | 132.15 | 132.29 | 549 | 72 590 |
| 24.10.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 224 | 29 568 |
| 23.10.2024 | 132.00 | 132.00 | 131.80 | 131.80 | 811 | 106 938 |
| 22.10.2024 | 131.95 | 131.95 | 131.95 | 131.95 | 170 | 22 432 |
| 18.10.2024 | 131.94 | 131.94 | 131.94 | 131.94 | 160 | 21 110 |
| 15.10.2024 | 132.05 | 132.05 | 131.25 | 131.25 | 2 633 | 346 793 |
| 14.10.2024 | 131.92 | 131.92 | 131.87 | 131.87 | 892 | 117 655 |
| 11.10.2024 | 131.85 | 131.85 | 131.85 | 131.85 | 101 | 13 317 |
| 10.10.2024 | 131.85 | 131.85 | 131.85 | 131.85 | 200 | 26 370 |
| 08.10.2024 | 131.91 | 131.91 | 131.84 | 131.84 | 1 530 | 201 787 |
| 07.10.2024 | 131.79 | 131.79 | 131.79 | 131.79 | 425 | 56 011 |
| 04.10.2024 | 131.75 | 131.76 | 131.75 | 131.76 | 270 | 35 574 |
| 03.10.2024 | 131.75 | 131.75 | 131.65 | 131.65 | 325 | 42 816 |
| 02.10.2024 | 131.57 | 131.96 | 131.26 | 131.26 | 1 161 | 152 549 |
| 30.09.2024 | 131.55 | 131.57 | 131.55 | 131.57 | 627 | 82 490 |
| 27.09.2024 | 130.87 | 131.50 | 129.10 | 131.50 | 863 | 112 437 |
| 24.09.2024 | 131.82 | 131.82 | 131.82 | 131.82 | 297 | 39 151 |
| 23.09.2024 | 131.05 | 131.05 | 131.05 | 131.05 | 1 451 | 190 154 |
| 20.09.2024 | 130.85 | 130.85 | 130.82 | 130.82 | 350 | 45 792 |
| 18.09.2024 | 130.90 | 130.90 | 130.85 | 130.85 | 545 | 71 334 |
| 17.09.2024 | 130.90 | 130.90 | 130.90 | 130.90 | 351 | 45 946 |
| 16.09.2024 | 131.00 | 131.00 | 130.86 | 130.86 | 781 | 102 305 |
| 12.09.2024 | 131.99 | 131.99 | 131.99 | 131.99 | 1 | 132 |
| 10.09.2024 | 131.15 | 131.15 | 131.00 | 131.00 | 1 246 | 163 286 |
| 09.09.2024 | 131.59 | 131.59 | 131.10 | 131.10 | 188 | 24 696 |
| 06.09.2024 | 131.05 | 131.05 | 131.02 | 131.02 | 1 130 | 148 057 |
| 05.09.2024 | 131.70 | 132.00 | 131.37 | 131.85 | 686 | 90 486 |
| 03.09.2024 | 131.60 | 131.60 | 131.60 | 131.60 | 64 | 8 422 |
| 02.09.2024 | 131.33 | 131.33 | 131.33 | 131.33 | 490 | 64 352 |
| 30.08.2024 | 131.30 | 131.33 | 131.30 | 131.33 | 250 | 32 827 |
| 29.08.2024 | 131.30 | 131.30 | 131.30 | 131.30 | 162 | 21 271 |
| 28.08.2024 | 131.30 | 131.30 | 131.30 | 131.30 | 535 | 70 246 |
| 26.08.2024 | 131.30 | 131.30 | 131.30 | 131.30 | 141 | 18 513 |
| 21.08.2024 | 131.48 | 131.48 | 131.30 | 131.30 | 103 | 13 542 |
| 16.08.2024 | 130.55 | 130.96 | 130.55 | 130.96 | 2 655 | 346 623 |
| 12.08.2024 | 130.75 | 130.75 | 130.75 | 130.75 | 56 | 7 322 |
| 09.08.2024 | 131.31 | 131.31 | 131.31 | 131.31 | 20 | 2 626 |
| 08.08.2024 | 131.20 | 131.20 | 130.85 | 131.02 | 1 078 | 141 281 |
| 07.08.2024 | 131.49 | 131.49 | 131.10 | 131.10 | 445 | 58 416 |
| 06.08.2024 | 130.64 | 130.65 | 130.64 | 130.65 | 400 | 52 259 |
| 05.08.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 135 | 17 753 |
| 02.08.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 1 | 132 |
| 01.08.2024 | 130.30 | 130.90 | 130.30 | 130.90 | 406 | 53 055 |
| 30.07.2024 | 130.06 | 130.16 | 130.06 | 130.16 | 300 | 39 038 |
| 29.07.2024 | 130.35 | 130.35 | 130.35 | 130.35 | 260 | 33 891 |
| 26.07.2024 | 130.35 | 130.35 | 130.35 | 130.35 | 100 | 13 035 |
Biznesradar bez reklam? Sprawdź BR Plus
