Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHN1127
104.70+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 |
|---|---|---|---|---|---|---|
| 19.01.2026 | 104.70 | 104.70 | 104.70 | 104.70 | 2 | 209 |
| 02.01.2026 | 104.60 | 104.60 | 104.60 | 104.60 | 3 | 314 |
| 22.12.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 5 | 520 |
| 30.10.2025 | 102.51 | 102.55 | 102.51 | 102.55 | 6 | 615 |
| 14.10.2025 | 103.10 | 103.10 | 103.10 | 103.10 | 82 | 8 454 |
| 01.10.2025 | 104.00 | 104.00 | 102.50 | 102.50 | 35 | 3 611 |
| 24.09.2025 | 103.01 | 103.01 | 103.01 | 103.01 | 10 | 1 030 |
| 15.09.2025 | 104.51 | 104.51 | 104.51 | 104.51 | 10 | 1 045 |
| 31.07.2025 | 103.95 | 103.95 | 103.51 | 103.51 | 14 | 1 452 |
| 22.07.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 16 | 1 664 |
| 17.07.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 3 | 312 |
| 16.07.2025 | 104.45 | 104.99 | 104.45 | 104.99 | 47 | 4 927 |
| 15.07.2025 | 103.55 | 103.55 | 103.55 | 103.55 | 5 | 518 |
| 14.07.2025 | 104.25 | 104.25 | 104.25 | 104.25 | 5 | 521 |
| 11.07.2025 | 103.55 | 103.55 | 103.55 | 103.55 | 5 | 518 |
| 30.06.2025 | 103.51 | 103.51 | 103.51 | 103.51 | 9 | 932 |
| 16.06.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 5 | 518 |
| 06.06.2025 | 103.86 | 104.00 | 103.86 | 104.00 | 1 076 | 111 902 |
| 05.06.2025 | 103.10 | 103.10 | 102.40 | 102.40 | 5 | 514 |
| 04.06.2025 | 103.85 | 103.85 | 103.85 | 103.85 | 300 | 31 155 |
| 02.06.2025 | 103.89 | 103.89 | 103.89 | 103.89 | 6 | 623 |
| 23.05.2025 | 103.89 | 103.89 | 103.89 | 103.89 | 58 | 6 026 |
| 20.05.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 10 | 1 035 |
| 09.05.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 4 | 416 |
| 28.04.2025 | 103.97 | 103.97 | 103.80 | 103.80 | 13 | 1 350 |
| 25.04.2025 | 103.15 | 103.15 | 103.15 | 103.15 | 984 | 101 500 |
| 24.04.2025 | 103.15 | 103.15 | 103.15 | 103.15 | 16 | 1 650 |
| 17.04.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 7 | 720 |
| 16.04.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 30 | 3 075 |
| 11.04.2025 | 103.13 | 103.13 | 103.00 | 103.00 | 73 | 7 524 |
| 10.04.2025 | 103.10 | 103.10 | 103.10 | 103.10 | 284 | 29 280 |
| 08.04.2025 | 103.12 | 103.12 | 103.12 | 103.12 | 3 | 309 |
| 07.04.2025 | 103.00 | 103.00 | 102.81 | 102.81 | 1 914 | 197 136 |
| 02.04.2025 | 102.85 | 103.00 | 102.85 | 103.00 | 36 | 3 706 |
| 31.03.2025 | 102.70 | 102.70 | 102.70 | 102.70 | 5 | 514 |
| 26.03.2025 | 102.85 | 102.85 | 102.85 | 102.85 | 1 841 | 189 347 |
| 25.03.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 3 | 308 |
| 24.03.2025 | 102.21 | 102.40 | 102.21 | 102.30 | 66 | 6 753 |
| 20.03.2025 | 102.00 | 103.14 | 102.00 | 103.14 | 10 | 1 023 |
| 19.03.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 16 | 1 634 |
| 17.03.2025 | 102.90 | 103.14 | 101.91 | 101.91 | 2 247 | 229 015 |
| 14.03.2025 | 102.50 | 102.80 | 102.50 | 102.72 | 260 | 26 720 |
| 13.03.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 10 | 1 019 |
| 11.03.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 1 679 | 170 922 |
| 10.03.2025 | 102.00 | 102.00 | 101.99 | 101.99 | 104 | 10 608 |
| 07.03.2025 | 101.60 | 101.60 | 101.50 | 101.56 | 1 544 | 156 806 |
| 05.03.2025 | 102.20 | 102.20 | 102.10 | 102.10 | 270 | 27 586 |
| 04.03.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 1 019 | 104 142 |
| 28.02.2025 | 102.01 | 102.01 | 102.01 | 102.01 | 821 | 83 750 |
| 27.02.2025 | 102.35 | 102.35 | 102.35 | 102.35 | 64 | 6 550 |
Biznesradar bez reklam? Sprawdź BR Plus
