Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
106.10-0.10(-0.09%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 106.24 | 106.24 | 106.24 | 106.24 | 16 | 1 700 |
| 24.04.2026 | 106.21 | 106.22 | 106.21 | 106.22 | 147 | 15 614 |
| 23.04.2026 | 106.35 | 106.43 | 106.35 | 106.43 | 245 | 26 058 |
| 22.04.2026 | 107.10 | 107.10 | 106.61 | 106.62 | 59 | 6 291 |
| 21.04.2026 | 106.97 | 106.97 | 106.90 | 106.90 | 517 | 55 302 |
| 20.04.2026 | 106.70 | 106.70 | 106.70 | 106.70 | 40 | 4 268 |
| 17.04.2026 | 106.59 | 106.59 | 106.59 | 106.59 | 220 | 23 450 |
| 16.04.2026 | 106.76 | 106.76 | 106.71 | 106.71 | 640 | 68 312 |
| 15.04.2026 | 106.70 | 106.80 | 106.70 | 106.80 | 231 | 24 670 |
| 14.04.2026 | 107.20 | 107.20 | 106.92 | 106.92 | 19 | 2 034 |
| 13.04.2026 | 107.20 | 107.20 | 106.92 | 106.92 | 327 | 34 976 |
| 10.04.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 53 | 5 671 |
| 08.04.2026 | 107.00 | 107.00 | 106.65 | 107.00 | 143 | 15 294 |
| 07.04.2026 | 106.50 | 106.50 | 106.49 | 106.50 | 130 | 13 845 |
| 02.04.2026 | 106.50 | 106.50 | 106.50 | 106.50 | 1 | 107 |
| 01.04.2026 | 106.39 | 106.80 | 106.39 | 106.50 | 156 | 16 601 |
| 31.03.2026 | 105.99 | 106.20 | 105.99 | 106.20 | 128 | 13 592 |
| 30.03.2026 | 106.20 | 106.20 | 106.20 | 106.20 | 30 | 3 186 |
| 27.03.2026 | 105.70 | 105.70 | 105.70 | 105.70 | 2 | 211 |
| 25.03.2026 | 106.17 | 106.20 | 106.09 | 106.10 | 30 | 3 185 |
| 24.03.2026 | 106.22 | 106.35 | 106.22 | 106.35 | 30 | 3 190 |
| 19.03.2026 | 106.20 | 106.50 | 106.20 | 106.50 | 22 | 2 342 |
| 18.03.2026 | 106.70 | 106.84 | 106.40 | 106.54 | 253 | 26 956 |
| 17.03.2026 | 106.59 | 106.64 | 106.59 | 106.64 | 669 | 71 324 |
| 16.03.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 28 | 2 985 |
| 13.03.2026 | 107.40 | 107.40 | 107.40 | 107.40 | 6 | 644 |
| 12.03.2026 | 107.20 | 107.20 | 107.20 | 107.20 | 34 | 3 645 |
| 11.03.2026 | 107.53 | 107.53 | 107.20 | 107.20 | 579 | 62 128 |
Biznesradar bez reklam? Sprawdź BR Plus
