Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE0529
101.00-1.00(-0.98%)PGE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2024 | 101.20 | 101.20 | 101.00 | 101.00 | 12 | 1 213 |
03.04.2024 | 101.25 | 102.00 | 101.25 | 102.00 | 14 | 1 421 |
25.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
21.03.2024 | 102.40 | 102.40 | 102.15 | 102.15 | 2 211 | 225 879 |
18.03.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 7 | 716 |
11.03.2024 | 101.65 | 101.65 | 101.65 | 101.65 | 47 | 4 778 |
08.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 4 | 410 |
07.03.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 3 | 307 |
28.02.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
21.02.2024 | 102.00 | 102.00 | 101.08 | 101.08 | 4 731 | 479 185 |
20.02.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 3 | 303 |
19.02.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
16.02.2024 | 102.25 | 102.25 | 100.82 | 102.25 | 571 | 58 380 |
14.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 30 | 3 084 |
13.02.2024 | 102.74 | 102.74 | 102.74 | 102.74 | 3 | 308 |
12.02.2024 | 101.90 | 102.49 | 101.90 | 102.49 | 1 007 | 102 616 |
09.02.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 19 | 1 932 |
08.02.2024 | 101.69 | 101.70 | 101.69 | 101.69 | 171 | 17 389 |
07.02.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 32 | 3 254 |
06.02.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 1 800 | 183 060 |
30.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 260 | 26 260 |
29.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101 | 10 201 |
26.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 120 | 12 120 |
23.01.2024 | 100.99 | 101.00 | 100.99 | 101.00 | 30 | 3 030 |
22.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
19.01.2024 | 100.71 | 100.71 | 100.71 | 100.71 | 5 | 504 |
18.01.2024 | 100.71 | 100.71 | 100.71 | 100.71 | 3 | 302 |
17.01.2024 | 100.70 | 101.00 | 100.70 | 100.70 | 157 | 15 855 |
16.01.2024 | 100.70 | 100.70 | 100.64 | 100.64 | 4 | 403 |
15.01.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 5 | 504 |
12.01.2024 | 100.99 | 101.00 | 100.99 | 101.00 | 248 | 25 048 |
08.01.2024 | 100.95 | 100.95 | 100.95 | 100.95 | 1 100 | 111 045 |
05.01.2024 | 101.00 | 101.00 | 100.90 | 100.90 | 20 | 2 019 |
03.01.2024 | 100.71 | 100.90 | 100.71 | 100.90 | 2 140 | 215 614 |
29.12.2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100 | 10 095 |
28.12.2023 | 100.90 | 100.90 | 100.50 | 100.50 | 103 | 10 352 |
27.12.2023 | 100.91 | 100.91 | 100.91 | 100.91 | 504 | 50 859 |
22.12.2023 | 100.91 | 100.91 | 100.91 | 100.91 | 20 | 2 018 |
20.12.2023 | 100.91 | 100.91 | 100.91 | 100.91 | 3 | 303 |
15.12.2023 | 101.00 | 101.00 | 100.95 | 100.95 | 14 | 1 414 |
13.12.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
12.12.2023 | 100.90 | 100.90 | 100.90 | 100.90 | 12 | 1 211 |
04.12.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
01.12.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 27 | 2 727 |
28.11.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 5 | 505 |
23.11.2023 | 100.90 | 100.90 | 100.90 | 100.90 | 10 | 1 009 |
20.11.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 19 | 1 919 |
16.11.2023 | 100.95 | 101.00 | 100.95 | 101.00 | 10 | 1 010 |
08.11.2023 | 100.75 | 100.75 | 100.75 | 100.75 | 3 | 302 |
02.11.2023 | 100.93 | 100.93 | 100.93 | 100.93 | 2 | 202 |
Biznesradar bez reklam? Sprawdź BR Plus