Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZULONGDUR
97.85-0.22(-0.22%)PZU ETF OBLIGACJI DLUGOTERMINOWYCH
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 97.70 | 98.25 | 97.70 | 98.07 | 1 083 | 106 182 |
| 29.10.2026 | 97.32 | 97.60 | 97.30 | 97.45 | 4 433 | 431 974 |
| 28.10.2026 | 97.50 | 97.56 | 97.23 | 97.30 | 979 | 95 451 |
| 27.10.2026 | 97.47 | 97.50 | 97.20 | 97.50 | 1 045 | 101 742 |
| 26.10.2026 | 97.57 | 97.57 | 97.17 | 97.50 | 976 | 95 138 |
| 23.10.2026 | 97.44 | 97.63 | 97.30 | 97.63 | 494 | 48 141 |
| 22.10.2026 | 97.50 | 97.53 | 97.33 | 97.52 | 830 | 80 940 |
| 21.10.2026 | 97.53 | 97.53 | 97.34 | 97.50 | 392 | 38 184 |
| 20.10.2026 | 97.62 | 97.62 | 97.29 | 97.33 | 2 166 | 211 225 |
| 19.10.2026 | 97.90 | 97.92 | 97.50 | 97.60 | 1 537 | 150 289 |
| 16.10.2026 | 98.02 | 98.02 | 97.71 | 97.71 | 1 249 | 122 350 |
| 15.10.2026 | 97.73 | 98.02 | 97.73 | 98.00 | 605 | 59 235 |
| 14.10.2026 | 97.63 | 97.63 | 97.17 | 97.17 | 1 613 | 157 230 |
| 13.10.2026 | 97.56 | 97.81 | 97.56 | 97.57 | 1 260 | 122 980 |
| 12.10.2026 | 97.73 | 97.80 | 97.20 | 97.56 | 916 | 89 385 |
| 09.10.2026 | 97.70 | 97.90 | 97.57 | 97.57 | 574 | 56 149 |
| 08.10.2026 | 97.77 | 97.77 | 97.23 | 97.74 | 1 635 | 159 424 |
| 07.10.2026 | 98.03 | 98.03 | 97.55 | 97.80 | 621 | 60 758 |
| 06.10.2026 | 97.63 | 98.01 | 97.52 | 97.79 | 643 | 62 941 |
| 05.10.2026 | 97.84 | 97.91 | 97.63 | 97.72 | 3 154 | 308 171 |
| 02.10.2026 | 97.86 | 98.10 | 97.70 | 97.96 | 8 786 | 859 518 |
| 01.10.2026 | 97.56 | 97.66 | 97.20 | 97.53 | 681 | 66 333 |
| 30.09.2026 | 96.86 | 97.40 | 96.84 | 97.38 | 1 890 | 183 720 |
| 29.09.2026 | 96.65 | 96.90 | 96.51 | 96.84 | 696 | 67 343 |
| 28.09.2026 | 97.13 | 97.14 | 96.60 | 96.60 | 1 350 | 130 735 |
| 25.09.2026 | 97.27 | 97.34 | 97.14 | 97.14 | 803 | 78 090 |
| 24.09.2026 | 97.70 | 97.70 | 96.90 | 97.29 | 1 994 | 193 948 |
| 23.09.2026 | 98.39 | 98.43 | 97.62 | 97.65 | 5 416 | 532 247 |
| 22.09.2026 | 97.88 | 98.49 | 97.60 | 98.13 | 874 | 85 727 |
| 21.09.2026 | 97.49 | 98.06 | 97.49 | 98.04 | 1 449 | 141 937 |
| 18.09.2026 | 98.34 | 98.37 | 97.47 | 97.47 | 2 438 | 238 782 |
| 17.09.2026 | 97.62 | 98.29 | 97.62 | 98.29 | 690 | 67 633 |
| 16.09.2026 | 97.08 | 97.37 | 96.90 | 97.23 | 1 711 | 165 987 |
| 15.09.2026 | 97.00 | 97.04 | 96.43 | 97.02 | 4 845 | 468 355 |
| 14.09.2026 | 97.74 | 97.74 | 97.01 | 97.02 | 2 858 | 278 417 |
| 11.09.2026 | 97.89 | 97.89 | 97.60 | 97.74 | 2 252 | 219 997 |
| 10.09.2026 | 98.05 | 98.24 | 97.80 | 97.89 | 1 179 | 115 565 |
| 09.09.2026 | 98.23 | 98.25 | 97.98 | 98.17 | 493 | 48 374 |
| 08.09.2026 | 98.22 | 98.41 | 97.95 | 98.36 | 1 870 | 183 742 |
| 07.09.2026 | 98.43 | 98.43 | 98.20 | 98.22 | 5 862 | 576 295 |
| 04.09.2026 | 98.40 | 98.55 | 98.20 | 98.53 | 20 201 | 1 989 317 |
| 03.09.2026 | 98.30 | 98.69 | 98.30 | 98.42 | 1 175 | 115 710 |
| 02.09.2026 | 98.49 | 98.49 | 98.00 | 98.29 | 2 870 | 282 022 |
| 01.09.2026 | 98.65 | 98.67 | 98.48 | 98.64 | 6 384 | 629 210 |
| 31.08.2026 | 99.15 | 99.15 | 98.50 | 98.70 | 2 597 | 256 626 |
| 28.08.2026 | 99.40 | 99.42 | 99.10 | 99.15 | 2 249 | 223 149 |
| 27.08.2026 | 99.75 | 99.83 | 99.40 | 99.44 | 1 348 | 134 165 |
| 26.08.2026 | 99.76 | 99.78 | 99.57 | 99.63 | 2 151 | 214 513 |
| 25.08.2026 | 99.35 | 99.75 | 99.28 | 99.73 | 2 211 | 219 957 |
| 24.08.2026 | 99.32 | 99.45 | 99.19 | 99.30 | 2 767 | 274 829 |
Biznesradar bez reklam? Sprawdź BR Plus
