Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IZ0836
92.00-0.15(-0.16%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 92.50 | 92.50 | 92.10 | 92.15 | 383 | 35 322 |
| 14.04.2026 | 92.35 | 92.88 | 92.10 | 92.10 | 2 345 | 216 548 |
| 13.04.2026 | 92.97 | 92.97 | 92.00 | 92.20 | 448 | 41 288 |
| 10.04.2026 | 92.60 | 92.60 | 92.00 | 92.15 | 106 | 9 781 |
| 09.04.2026 | 91.89 | 92.98 | 91.89 | 92.39 | 304 | 28 158 |
| 08.04.2026 | 90.90 | 91.89 | 90.90 | 91.89 | 838 | 76 378 |
| 07.04.2026 | 90.89 | 90.89 | 90.55 | 90.55 | 1 379 | 125 123 |
| 02.04.2026 | 91.19 | 91.35 | 90.50 | 90.94 | 2 910 | 263 483 |
| 01.04.2026 | 91.00 | 91.90 | 90.76 | 90.80 | 381 | 34 688 |
| 31.03.2026 | 91.00 | 91.00 | 90.25 | 90.25 | 545 | 49 318 |
| 30.03.2026 | 90.51 | 90.61 | 90.20 | 90.39 | 624 | 56 442 |
| 27.03.2026 | 91.27 | 91.27 | 90.51 | 90.51 | 1 036 | 94 124 |
| 26.03.2026 | 91.63 | 91.70 | 91.28 | 91.28 | 1 323 | 121 005 |
| 25.03.2026 | 91.75 | 91.79 | 91.71 | 91.77 | 745 | 68 369 |
| 24.03.2026 | 91.75 | 91.75 | 91.67 | 91.75 | 631 | 57 889 |
| 23.03.2026 | 91.80 | 91.80 | 91.40 | 91.65 | 755 | 69 209 |
| 20.03.2026 | 92.45 | 92.45 | 91.50 | 91.80 | 1 232 | 113 085 |
| 19.03.2026 | 92.88 | 92.88 | 92.00 | 92.19 | 333 | 30 707 |
| 18.03.2026 | 93.39 | 93.40 | 92.45 | 92.88 | 414 | 38 379 |
| 17.03.2026 | 92.20 | 93.50 | 92.20 | 92.76 | 204 | 18 965 |
| 16.03.2026 | 92.60 | 92.60 | 91.60 | 92.20 | 283 | 26 002 |
| 13.03.2026 | 92.00 | 92.00 | 91.50 | 91.78 | 875 | 80 347 |
| 12.03.2026 | 93.40 | 93.78 | 91.85 | 91.90 | 1 798 | 165 699 |
| 11.03.2026 | 93.52 | 93.64 | 93.40 | 93.40 | 545 | 50 963 |
| 10.03.2026 | 92.99 | 93.49 | 92.99 | 93.40 | 64 | 5 973 |
| 09.03.2026 | 93.39 | 93.39 | 91.00 | 91.30 | 1 160 | 106 351 |
| 06.03.2026 | 94.00 | 94.00 | 92.40 | 92.50 | 1 167 | 108 387 |
| 05.03.2026 | 94.46 | 94.46 | 93.32 | 93.80 | 965 | 90 503 |
| 04.03.2026 | 94.57 | 94.58 | 93.80 | 93.80 | 349 | 32 841 |
| 03.03.2026 | 94.60 | 94.60 | 93.61 | 93.61 | 294 | 27 692 |
| 02.03.2026 | 94.51 | 94.60 | 94.51 | 94.53 | 94 | 8 891 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
