Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IZ0836
94.50+0.39(+0.41%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.02.2026 | 94.60 | 94.60 | 94.11 | 94.50 | 75 | 7 067 |
| 26.02.2026 | 94.60 | 94.60 | 94.11 | 94.11 | 135 | 12 740 |
| 25.02.2026 | 94.60 | 94.60 | 94.27 | 94.30 | 63 | 5 946 |
| 24.02.2026 | 94.50 | 94.59 | 94.50 | 94.59 | 28 | 2 646 |
| 23.02.2026 | 94.39 | 94.50 | 94.27 | 94.27 | 26 | 2 455 |
| 20.02.2026 | 94.40 | 94.40 | 94.39 | 94.39 | 103 | 9 722 |
| 19.02.2026 | 94.39 | 94.44 | 94.39 | 94.44 | 87 | 8 214 |
| 18.02.2026 | 94.40 | 94.40 | 94.30 | 94.39 | 132 | 12 460 |
| 17.02.2026 | 93.75 | 94.40 | 93.71 | 94.40 | 8 | 752 |
| 16.02.2026 | 93.66 | 94.48 | 93.60 | 94.10 | 2 667 | 249 862 |
| 13.02.2026 | 93.65 | 93.66 | 93.04 | 93.66 | 103 | 9 632 |
| 12.02.2026 | 93.22 | 93.25 | 93.22 | 93.25 | 89 | 8 297 |
| 11.02.2026 | 93.22 | 93.23 | 93.13 | 93.23 | 13 | 1 212 |
| 10.02.2026 | 93.13 | 93.22 | 93.00 | 93.22 | 12 | 1 118 |
| 09.02.2026 | 93.14 | 93.14 | 92.85 | 93.13 | 954 | 88 734 |
| 06.02.2026 | 93.14 | 93.14 | 93.14 | 93.14 | 12 | 1 118 |
| 05.02.2026 | 93.23 | 93.23 | 92.71 | 93.14 | 81 | 7 523 |
| 04.02.2026 | 93.30 | 93.30 | 93.00 | 93.00 | 102 | 9 490 |
| 03.02.2026 | 93.32 | 93.32 | 93.29 | 93.30 | 23 | 2 146 |
| 02.02.2026 | 93.00 | 93.00 | 92.89 | 92.89 | 204 | 18 970 |
| 30.01.2026 | 93.00 | 93.30 | 92.61 | 93.19 | 57 | 5 305 |
| 29.01.2026 | 93.00 | 93.20 | 92.81 | 93.00 | 33 | 3 066 |
| 28.01.2026 | 92.76 | 93.42 | 92.60 | 93.00 | 152 | 14 087 |
| 27.01.2026 | 93.64 | 93.64 | 92.50 | 92.76 | 135 | 12 510 |
| 26.01.2026 | 93.65 | 93.65 | 92.51 | 92.70 | 368 | 34 161 |
| 23.01.2026 | 93.59 | 93.59 | 92.60 | 93.00 | 19 | 1 768 |
| 22.01.2026 | 93.10 | 93.98 | 93.10 | 93.69 | 5 | 468 |
| 21.01.2026 | 92.50 | 92.80 | 92.50 | 92.80 | 201 | 18 597 |
| 20.01.2026 | 92.05 | 92.05 | 92.00 | 92.00 | 57 | 5 245 |
| 19.01.2026 | 92.00 | 92.40 | 92.00 | 92.05 | 345 | 31 833 |
| 16.01.2026 | 92.40 | 92.40 | 91.30 | 91.30 | 374 | 34 197 |
| 15.01.2026 | 92.40 | 92.40 | 92.07 | 92.40 | 46 | 4 250 |
| 14.01.2026 | 91.95 | 92.40 | 91.95 | 92.40 | 80 | 7 359 |
| 13.01.2026 | 91.65 | 91.99 | 91.65 | 91.90 | 79 | 7 258 |
| 12.01.2026 | 91.96 | 91.99 | 91.80 | 91.99 | 146 | 13 426 |
| 09.01.2026 | 91.59 | 91.97 | 91.55 | 91.96 | 104 | 9 527 |
| 08.01.2026 | 91.50 | 91.59 | 91.39 | 91.59 | 136 | 12 445 |
| 07.01.2026 | 91.39 | 91.59 | 91.39 | 91.49 | 559 | 51 143 |
| 05.01.2026 | 91.80 | 91.80 | 91.13 | 91.49 | 248 | 22 676 |
| 02.01.2026 | 92.00 | 92.00 | 91.34 | 91.40 | 256 | 23 430 |
| 30.12.2025 | 91.37 | 91.37 | 90.90 | 91.34 | 732 | 66 636 |
| 29.12.2025 | 91.37 | 91.37 | 90.90 | 91.37 | 195 | 17 805 |
| 23.12.2025 | 91.39 | 91.39 | 91.30 | 91.37 | 137 | 12 515 |
| 22.12.2025 | 91.39 | 91.39 | 91.07 | 91.38 | 63 | 5 753 |
| 19.12.2025 | 91.36 | 91.39 | 91.00 | 91.39 | 60 | 5 481 |
| 18.12.2025 | 90.90 | 91.37 | 90.87 | 91.37 | 84 | 7 665 |
| 17.12.2025 | 91.35 | 91.35 | 91.35 | 91.35 | 45 | 4 111 |
| 16.12.2025 | 91.37 | 91.37 | 90.86 | 90.87 | 600 | 54 546 |
| 15.12.2025 | 91.37 | 91.37 | 91.37 | 91.37 | 9 | 822 |
| 12.12.2025 | 91.00 | 91.00 | 90.71 | 90.77 | 249 | 22 633 |
Biznesradar bez reklam? Sprawdź BR Plus
