Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE0529
102.30+0.79(+0.78%)PGE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 09.12.2025 | 101.60 | 101.60 | 101.51 | 101.51 | 4 | 406 |
| 05.12.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 21 | 2 144 |
| 02.12.2025 | 101.90 | 102.00 | 101.90 | 102.00 | 302 | 30 804 |
| 28.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 27.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 24.11.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 2 | 204 |
| 20.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 240 | 24 480 |
| 17.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 474 | 48 348 |
| 14.11.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 4 | 407 |
| 13.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 12 | 1 224 |
| 10.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 07.11.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 06.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 22 | 2 244 |
| 05.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 9 | 918 |
| 03.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 31.10.2025 | 101.80 | 102.00 | 101.80 | 102.00 | 9 | 917 |
| 30.10.2025 | 101.80 | 101.80 | 101.65 | 101.65 | 167 | 16 976 |
| 27.10.2025 | 101.50 | 101.65 | 101.50 | 101.65 | 216 | 21 928 |
| 24.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 22.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 21.10.2025 | 101.51 | 101.51 | 101.51 | 101.51 | 3 | 305 |
| 17.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 180 | 18 360 |
| 15.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 10.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 60 | 6 120 |
| 09.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 94 | 9 569 |
| 08.10.2025 | 101.80 | 102.00 | 101.80 | 102.00 | 16 | 1 629 |
| 07.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 13 | 1 326 |
| 06.10.2025 | 102.00 | 102.00 | 101.80 | 101.80 | 4 | 407 |
| 01.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
| 30.09.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 502 | 51 104 |
| 29.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 35 | 3 570 |
| 26.09.2025 | 102.00 | 102.00 | 101.25 | 101.25 | 8 | 812 |
| 25.09.2025 | 101.30 | 102.00 | 101.30 | 102.00 | 175 | 17 738 |
| 18.09.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 1 313 |
| 17.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 16.09.2025 | 101.30 | 101.30 | 101.30 | 101.30 | 2 | 203 |
| 10.09.2025 | 101.37 | 101.37 | 101.00 | 101.00 | 125 | 12 654 |
| 09.09.2025 | 101.50 | 101.50 | 101.39 | 101.39 | 5 | 507 |
| 08.09.2025 | 101.45 | 101.45 | 101.45 | 101.45 | 10 | 1 015 |
| 05.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 68 | 6 902 |
| 02.09.2025 | 100.01 | 100.01 | 100.00 | 100.00 | 50 | 5 000 |
| 01.09.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 30 | 3 054 |
| 26.08.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 25.08.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 1 | 102 |
| 21.08.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 5 | 509 |
| 20.08.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 28 | 2 852 |
| 12.08.2025 | 101.84 | 101.84 | 101.84 | 101.84 | 10 | 1 018 |
| 08.08.2025 | 101.85 | 101.85 | 101.20 | 101.20 | 37 | 3 752 |
| 01.08.2025 | 101.20 | 101.20 | 101.10 | 101.10 | 50 | 5 058 |
Biznesradar bez reklam? Sprawdź BR Plus
