Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0527
95.90-0.20(-0.21%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2023 | 95.90 | 95.90 | 95.90 | 95.90 | 1 | 96 |
| 21.09.2023 | 96.10 | 96.10 | 96.10 | 96.10 | 6 | 577 |
| 20.09.2023 | 95.20 | 95.20 | 95.20 | 95.20 | 3 | 286 |
| 13.09.2023 | 95.55 | 95.55 | 95.55 | 95.55 | 5 000 | 477 750 |
| 12.09.2023 | 96.50 | 96.50 | 96.50 | 96.50 | 2 | 193 |
| 11.09.2023 | 95.99 | 95.99 | 95.99 | 95.99 | 5 | 480 |
| 08.09.2023 | 95.30 | 95.30 | 95.30 | 95.30 | 6 | 572 |
| 07.09.2023 | 95.29 | 95.30 | 95.29 | 95.30 | 63 | 6 004 |
| 05.09.2023 | 94.45 | 94.45 | 94.45 | 94.45 | 14 | 1 322 |
| 31.08.2023 | 94.70 | 94.70 | 94.70 | 94.70 | 30 | 2 841 |
| 29.08.2023 | 95.10 | 95.10 | 95.10 | 95.10 | 8 | 761 |
| 28.08.2023 | 95.10 | 95.10 | 94.30 | 94.30 | 32 | 3 019 |
| 14.08.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 9 | 855 |
| 08.08.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 3 | 285 |
| 04.08.2023 | 94.20 | 94.70 | 94.20 | 94.70 | 261 | 24 682 |
| 02.08.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 210 | 19 824 |
| 26.07.2023 | 95.20 | 95.20 | 95.20 | 95.20 | 13 | 1 238 |
| 24.07.2023 | 94.60 | 95.40 | 94.60 | 95.40 | 206 | 19 488 |
| 20.07.2023 | 94.70 | 94.70 | 94.70 | 94.70 | 2 | 189 |
| 17.07.2023 | 94.60 | 94.70 | 94.60 | 94.70 | 137 | 12 971 |
| 07.07.2023 | 92.70 | 93.20 | 92.70 | 93.20 | 14 | 1 303 |
| 06.07.2023 | 94.10 | 94.10 | 94.10 | 94.10 | 210 | 19 761 |
| 30.06.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 4 | 372 |
| 27.06.2023 | 93.60 | 93.60 | 93.60 | 93.60 | 5 | 468 |
| 22.06.2023 | 93.45 | 93.45 | 93.45 | 93.45 | 3 | 280 |
| 21.06.2023 | 93.40 | 93.40 | 93.40 | 93.40 | 3 | 280 |
| 15.06.2023 | 92.80 | 92.80 | 91.50 | 91.50 | 3 827 | 354 806 |
| 13.06.2023 | 93.60 | 93.60 | 93.60 | 93.60 | 25 | 2 340 |
| 01.06.2023 | 93.30 | 93.30 | 93.30 | 93.30 | 15 | 1 400 |
| 30.05.2023 | 92.80 | 92.80 | 92.80 | 92.80 | 300 | 27 840 |
| 26.05.2023 | 92.40 | 92.40 | 92.40 | 92.40 | 6 | 554 |
| 25.05.2023 | 92.40 | 92.40 | 92.40 | 92.40 | 14 | 1 294 |
| 23.05.2023 | 92.21 | 92.21 | 92.20 | 92.20 | 300 | 27 661 |
| 22.05.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 15 | 1 395 |
| 19.05.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 159 | 14 787 |
| 12.05.2023 | 93.55 | 93.55 | 93.55 | 93.55 | 5 | 468 |
| 09.05.2023 | 93.50 | 93.50 | 93.50 | 93.50 | 205 | 19 168 |
| 05.05.2023 | 93.30 | 93.30 | 93.30 | 93.30 | 3 | 280 |
| 04.05.2023 | 93.10 | 93.10 | 92.50 | 92.50 | 162 | 15 069 |
| 02.05.2023 | 92.30 | 92.30 | 92.00 | 92.00 | 170 | 15 673 |
| 27.04.2023 | 92.60 | 92.60 | 92.60 | 92.60 | 443 | 41 022 |
| 26.04.2023 | 92.60 | 92.60 | 92.60 | 92.60 | 3 | 278 |
| 19.04.2023 | 92.20 | 92.20 | 92.20 | 92.20 | 1 | 92 |
| 13.04.2023 | 92.30 | 92.30 | 92.30 | 92.30 | 10 | 923 |
| 12.04.2023 | 92.10 | 92.10 | 92.10 | 92.10 | 5 | 461 |
| 04.04.2023 | 92.40 | 92.40 | 92.40 | 92.40 | 20 | 1 848 |
| 30.03.2023 | 92.22 | 92.22 | 92.22 | 92.22 | 33 | 3 043 |
| 22.03.2023 | 92.49 | 92.49 | 92.49 | 92.49 | 314 | 29 042 |
| 20.03.2023 | 93.30 | 93.30 | 93.30 | 93.30 | 280 | 26 124 |
| 14.03.2023 | 91.60 | 91.60 | 91.60 | 91.60 | 6 | 550 |
Biznesradar bez reklam? Sprawdź BR Plus
