Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHN0526
101.50+0.10(+0.10%)POLSKI HOLDING NIERUCHOMOSCI
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.12.2025 | 101.30 | 101.50 | 101.30 | 101.50 | 41 | 4 155 |
| 26.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 4 | 406 |
| 25.11.2025 | 100.85 | 101.50 | 100.85 | 101.50 | 48 | 4 862 |
| 14.11.2025 | 100.85 | 100.85 | 100.85 | 100.85 | 6 | 605 |
| 07.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 67 | 6 767 |
| 06.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 14 | 1 414 |
| 05.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 19 | 1 919 |
| 03.11.2025 | 100.95 | 100.96 | 100.95 | 100.95 | 83 | 8 379 |
| 27.10.2025 | 100.99 | 101.00 | 100.99 | 101.00 | 18 | 1 818 |
| 23.10.2025 | 101.25 | 101.25 | 101.25 | 101.25 | 30 | 3 038 |
| 21.10.2025 | 101.79 | 101.79 | 101.79 | 101.79 | 1 | 102 |
| 01.10.2025 | 101.21 | 102.00 | 101.21 | 102.00 | 11 | 1 119 |
| 17.09.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 79 | 8 066 |
| 12.09.2025 | 102.25 | 102.25 | 102.25 | 102.25 | 20 | 2 045 |
| 05.09.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 40 | 4 092 |
| 04.09.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 10 | 1 023 |
| 28.08.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 30 | 3 059 |
| 13.08.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 07.08.2025 | 102.90 | 102.90 | 102.90 | 102.90 | 40 | 4 116 |
| 30.07.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 24 | 2 462 |
| 28.07.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 868 | 88 623 |
| 22.07.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 269 | 27 546 |
| 15.07.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 7 | 715 |
| 04.07.2025 | 102.99 | 102.99 | 102.99 | 102.99 | 8 | 824 |
| 27.06.2025 | 102.99 | 102.99 | 102.99 | 102.99 | 2 | 206 |
| 23.06.2025 | 102.07 | 102.07 | 102.00 | 102.00 | 7 | 714 |
| 12.06.2025 | 102.01 | 102.01 | 102.01 | 102.01 | 826 | 84 260 |
| 10.06.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 6 | 617 |
| 09.06.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 4 | 408 |
| 04.06.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 29.05.2025 | 103.00 | 103.00 | 102.50 | 102.50 | 193 | 19 784 |
| 23.05.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
| 22.05.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 16.04.2025 | 102.04 | 102.04 | 102.04 | 102.04 | 1 | 102 |
| 02.04.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 7 | 725 |
| 01.04.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 17 | 1 760 |
| 26.03.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 90 | 9 223 |
| 25.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 5 | 512 |
| 24.03.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 17 | 1 742 |
| 21.03.2025 | 102.03 | 102.03 | 102.03 | 102.03 | 3 | 306 |
| 18.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 5 | 512 |
| 17.03.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 2 | 205 |
| 14.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 8 | 820 |
| 07.03.2025 | 102.50 | 102.50 | 102.00 | 102.00 | 22 | 2 247 |
| 06.03.2025 | 102.49 | 102.50 | 102.49 | 102.50 | 80 | 8 200 |
| 05.03.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 25 | 2 562 |
| 04.03.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 28.02.2025 | 102.35 | 102.35 | 102.35 | 102.35 | 100 | 10 235 |
| 25.02.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 29.01.2025 | 104.99 | 104.99 | 104.99 | 104.99 | 1 | 105 |
Biznesradar bez reklam? Sprawdź BR Plus
