Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACH0628
102.00+0.50(+0.49%)ARCHE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 101.50 | 102.00 | 101.50 | 102.00 | 60 | 6 115 |
| 28.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 21.05.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 4 | 411 |
| 20.05.2026 | 102.75 | 102.75 | 102.75 | 102.75 | 3 | 308 |
| 19.05.2026 | 102.20 | 102.65 | 102.20 | 102.65 | 13 | 1 334 |
| 18.05.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 4 | 410 |
| 14.05.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 91 | 9 282 |
| 13.05.2026 | 102.50 | 102.50 | 102.30 | 102.30 | 30 | 3 070 |
| 12.05.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 45 | 4 604 |
| 11.05.2026 | 102.00 | 102.30 | 101.71 | 102.30 | 155 | 15 812 |
| 07.05.2026 | 102.35 | 102.35 | 102.35 | 102.35 | 5 | 512 |
| 04.05.2026 | 102.00 | 102.80 | 102.00 | 102.80 | 206 | 21 033 |
| 30.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
| 21.04.2026 | 101.82 | 101.82 | 101.82 | 101.82 | 19 | 1 935 |
| 20.04.2026 | 102.96 | 102.96 | 102.96 | 102.96 | 7 | 721 |
| 17.04.2026 | 102.96 | 102.96 | 102.96 | 102.96 | 4 | 412 |
| 16.04.2026 | 103.11 | 103.11 | 101.50 | 101.50 | 120 | 12 198 |
| 15.04.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 7 | 723 |
| 10.04.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 25 | 2 578 |
| 09.04.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 8 | 823 |
| 08.04.2026 | 103.00 | 103.00 | 101.58 | 101.58 | 20 | 2 036 |
| 07.04.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 19 | 1 959 |
| 01.04.2026 | 101.56 | 103.29 | 101.56 | 103.29 | 2 | 205 |
| 31.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 5 | 511 |
| 27.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 10 | 1 023 |
| 25.03.2026 | 102.60 | 102.60 | 102.50 | 102.50 | 13 | 1 333 |
| 20.03.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 35 | 3 591 |
| 19.03.2026 | 103.00 | 103.10 | 103.00 | 103.10 | 38 | 3 915 |
| 17.03.2026 | 102.80 | 102.80 | 102.50 | 102.50 | 66 | 6 769 |
| 16.03.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 26 | 2 662 |
| 13.03.2026 | 102.50 | 102.50 | 102.40 | 102.40 | 8 | 820 |
| 12.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 8 | 820 |
| 11.03.2026 | 102.75 | 102.90 | 102.75 | 102.90 | 100 | 10 277 |
| 10.03.2026 | 102.80 | 102.80 | 102.80 | 102.80 | 3 | 308 |
| 09.03.2026 | 103.00 | 103.00 | 102.90 | 102.90 | 12 | 1 236 |
| 06.03.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 03.03.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 25 | 2 575 |
| 02.03.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 27.02.2026 | 103.50 | 103.50 | 103.20 | 103.20 | 38 | 3 923 |
| 24.02.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 10 | 1 034 |
| 23.02.2026 | 104.12 | 104.40 | 104.10 | 104.30 | 40 | 4 173 |
| 20.02.2026 | 104.12 | 104.12 | 104.12 | 104.12 | 5 | 521 |
| 18.02.2026 | 104.49 | 104.49 | 104.49 | 104.49 | 16 | 1 672 |
| 09.02.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 5 | 520 |
| 06.02.2026 | 104.50 | 104.50 | 103.30 | 103.30 | 35 | 3 631 |
| 05.02.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 9 | 941 |
| 04.02.2026 | 105.00 | 105.00 | 104.50 | 104.50 | 20 | 2 095 |
| 03.02.2026 | 104.30 | 104.50 | 104.30 | 104.50 | 442 | 46 150 |
| 28.01.2026 | 104.49 | 104.49 | 104.49 | 104.49 | 1 | 104 |
| 27.01.2026 | 104.49 | 104.49 | 104.49 | 104.49 | 1 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus
