Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0527
95.60-0.90(-0.93%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.04.2024 | 96.40 | 96.40 | 95.60 | 95.60 | 232 | 22 181 |
04.04.2024 | 96.50 | 96.50 | 96.50 | 96.50 | 3 | 290 |
03.04.2024 | 96.29 | 96.40 | 96.28 | 96.40 | 101 | 9 734 |
02.04.2024 | 96.00 | 96.28 | 96.00 | 96.28 | 12 | 1 155 |
21.03.2024 | 96.39 | 96.39 | 96.39 | 96.39 | 5 | 482 |
18.03.2024 | 96.50 | 96.50 | 96.50 | 96.50 | 10 | 965 |
14.03.2024 | 96.50 | 96.50 | 96.50 | 96.50 | 502 | 48 443 |
12.03.2024 | 96.70 | 96.70 | 96.70 | 96.70 | 5 | 484 |
11.03.2024 | 96.70 | 96.70 | 96.70 | 96.70 | 1 | 97 |
01.03.2024 | 96.70 | 96.70 | 96.70 | 96.70 | 1 003 | 96 990 |
26.02.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 12 | 1 152 |
20.02.2024 | 96.60 | 96.60 | 96.00 | 96.00 | 58 | 5 585 |
19.02.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 36 | 3 478 |
15.02.2024 | 96.10 | 96.10 | 96.10 | 96.10 | 22 | 2 114 |
14.02.2024 | 96.32 | 96.50 | 96.32 | 96.50 | 2 881 | 277 500 |
13.02.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 3 | 290 |
09.02.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 102 | 9 782 |
08.02.2024 | 96.00 | 96.00 | 95.80 | 95.80 | 52 | 4 982 |
07.02.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 109 | 10 464 |
05.02.2024 | 96.00 | 96.00 | 95.80 | 95.80 | 200 | 19 182 |
02.02.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 105 | 10 112 |
01.02.2024 | 96.79 | 97.10 | 96.79 | 97.10 | 36 | 3 493 |
30.01.2024 | 96.78 | 96.79 | 96.78 | 96.79 | 11 | 1 065 |
29.01.2024 | 96.60 | 96.60 | 96.55 | 96.55 | 3 | 290 |
25.01.2024 | 96.25 | 96.25 | 96.25 | 96.25 | 40 | 3 850 |
19.01.2024 | 96.20 | 96.35 | 96.20 | 96.35 | 17 | 1 637 |
16.01.2024 | 96.30 | 97.10 | 96.30 | 97.10 | 16 | 1 542 |
15.01.2024 | 97.20 | 97.20 | 97.10 | 97.10 | 8 | 777 |
08.01.2024 | 96.10 | 97.20 | 96.10 | 97.20 | 28 | 2 700 |
02.01.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 1 | 97 |
29.12.2023 | 96.30 | 96.30 | 96.30 | 96.30 | 4 | 385 |
22.12.2023 | 97.10 | 97.10 | 97.10 | 97.10 | 8 | 777 |
21.12.2023 | 97.40 | 97.40 | 97.40 | 97.40 | 3 | 292 |
20.12.2023 | 96.60 | 96.60 | 96.60 | 96.60 | 900 | 86 940 |
15.12.2023 | 96.50 | 97.10 | 96.50 | 96.60 | 15 | 1 450 |
14.12.2023 | 96.50 | 96.60 | 96.50 | 96.60 | 15 | 1 448 |
12.12.2023 | 96.60 | 96.60 | 96.60 | 96.60 | 2 | 193 |
07.12.2023 | 96.60 | 96.60 | 96.60 | 96.60 | 140 | 13 524 |
01.12.2023 | 95.60 | 95.60 | 95.60 | 95.60 | 613 | 58 603 |
29.11.2023 | 95.80 | 95.80 | 95.80 | 95.80 | 684 | 65 527 |
28.11.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 100 | 9 500 |
23.11.2023 | 95.50 | 95.50 | 95.50 | 95.50 | 195 | 18 623 |
22.11.2023 | 95.40 | 95.40 | 95.40 | 95.40 | 5 | 477 |
21.11.2023 | 95.40 | 95.40 | 95.40 | 95.40 | 10 | 954 |
17.11.2023 | 95.20 | 95.20 | 95.20 | 95.20 | 54 | 5 141 |
15.11.2023 | 94.80 | 94.80 | 94.80 | 94.80 | 8 | 758 |
13.11.2023 | 95.60 | 95.60 | 95.60 | 95.60 | 43 | 4 111 |
09.11.2023 | 95.80 | 95.80 | 95.80 | 95.80 | 5 | 479 |
08.11.2023 | 96.10 | 96.10 | 96.10 | 96.10 | 3 | 288 |
06.11.2023 | 96.35 | 96.35 | 96.30 | 96.30 | 1 637 | 157 725 |
Biznesradar bez reklam? Sprawdź BR Plus