Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
105.79-0.11(-0.10%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 105.80 | 105.80 | 105.79 | 105.79 | 83 | 8 781 |
| 23.07.2026 | 105.90 | 105.90 | 105.90 | 105.90 | 42 | 4 448 |
| 22.07.2026 | 106.00 | 106.30 | 105.85 | 105.85 | 35 | 3 712 |
| 21.07.2026 | 106.31 | 106.31 | 106.31 | 106.31 | 13 | 1 382 |
| 20.07.2026 | 106.31 | 106.50 | 106.31 | 106.50 | 41 | 4 360 |
| 17.07.2026 | 106.40 | 106.40 | 106.20 | 106.20 | 49 | 5 211 |
| 16.07.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 29 | 3 091 |
| 15.07.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 20 | 2 132 |
| 14.07.2026 | 106.70 | 106.70 | 106.70 | 106.70 | 146 | 15 578 |
| 13.07.2026 | 107.00 | 107.00 | 106.60 | 106.60 | 23 | 2 455 |
| 09.07.2026 | 106.55 | 106.55 | 106.55 | 106.55 | 5 | 533 |
| 08.07.2026 | 106.60 | 106.60 | 106.40 | 106.40 | 66 | 7 029 |
| 07.07.2026 | 106.65 | 106.65 | 106.60 | 106.60 | 24 | 2 559 |
| 03.07.2026 | 106.80 | 107.00 | 106.80 | 107.00 | 9 | 961 |
| 02.07.2026 | 106.85 | 106.85 | 106.65 | 106.65 | 54 | 5 759 |
| 30.06.2026 | 106.70 | 106.85 | 106.70 | 106.85 | 140 | 14 953 |
| 29.06.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 9 | 959 |
| 25.06.2026 | 106.40 | 106.40 | 106.40 | 106.40 | 17 | 1 809 |
| 24.06.2026 | 106.55 | 106.55 | 106.30 | 106.30 | 11 | 1 171 |
| 23.06.2026 | 106.38 | 106.38 | 106.38 | 106.38 | 29 | 3 085 |
| 22.06.2026 | 106.25 | 106.25 | 106.25 | 106.25 | 75 | 7 969 |
| 19.06.2026 | 106.20 | 106.20 | 106.20 | 106.20 | 3 | 319 |
| 15.06.2026 | 106.50 | 106.50 | 106.50 | 106.50 | 60 | 6 390 |
| 12.06.2026 | 106.20 | 106.20 | 105.80 | 105.80 | 37 | 3 923 |
| 11.06.2026 | 105.60 | 106.00 | 105.60 | 106.00 | 66 | 6 972 |
| 10.06.2026 | 105.75 | 105.75 | 105.75 | 105.75 | 21 | 2 221 |
| 08.06.2026 | 105.80 | 105.80 | 105.10 | 105.10 | 24 | 2 524 |
| 05.06.2026 | 106.05 | 106.05 | 105.95 | 105.95 | 28 | 2 968 |
| 02.06.2026 | 106.10 | 106.10 | 106.10 | 106.10 | 111 | 11 777 |
| 01.06.2026 | 106.10 | 106.20 | 105.60 | 106.20 | 46 | 4 881 |
| 29.05.2026 | 106.00 | 106.09 | 106.00 | 106.09 | 28 | 2 969 |
| 28.05.2026 | 105.85 | 105.85 | 105.45 | 105.45 | 136 | 14 344 |
| 27.05.2026 | 105.80 | 105.80 | 105.60 | 105.60 | 13 | 1 375 |
| 26.05.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 102 | 10 812 |
| 22.05.2026 | 106.00 | 106.00 | 105.65 | 105.65 | 1 243 | 131 333 |
| 21.05.2026 | 105.60 | 105.60 | 105.60 | 105.60 | 5 | 528 |
| 20.05.2026 | 105.90 | 105.90 | 105.10 | 105.10 | 8 | 842 |
| 19.05.2026 | 105.70 | 105.70 | 105.70 | 105.70 | 48 | 5 074 |
| 18.05.2026 | 105.10 | 105.10 | 105.10 | 105.10 | 30 | 3 153 |
| 15.05.2026 | 106.30 | 106.30 | 106.30 | 106.30 | 52 | 5 528 |
| 14.05.2026 | 106.30 | 106.30 | 106.30 | 106.30 | 47 | 4 996 |
| 13.05.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 6 | 636 |
| 12.05.2026 | 106.39 | 106.40 | 106.39 | 106.40 | 159 | 16 918 |
| 11.05.2026 | 106.50 | 106.50 | 105.85 | 105.85 | 94 | 9 987 |
| 08.05.2026 | 106.30 | 106.50 | 106.30 | 106.50 | 109 | 11 604 |
| 07.05.2026 | 105.90 | 105.90 | 105.90 | 105.90 | 2 | 212 |
| 05.05.2026 | 105.90 | 105.90 | 105.90 | 105.90 | 25 | 2 648 |
| 04.05.2026 | 106.11 | 106.11 | 105.70 | 106.10 | 28 | 2 969 |
| 30.04.2026 | 106.50 | 106.50 | 106.50 | 106.50 | 24 | 2 556 |
| 29.04.2026 | 106.30 | 106.30 | 106.30 | 106.30 | 23 | 2 445 |
Biznesradar bez reklam? Sprawdź BR Plus
