Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
108.70+0.70(+0.65%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.03.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 10 | 1 080 |
21.03.2024 | 108.70 | 108.70 | 108.20 | 108.20 | 20 | 2 165 |
20.03.2024 | 108.60 | 108.80 | 108.60 | 108.80 | 33 | 3 584 |
19.03.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 3 | 326 |
18.03.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 3 | 326 |
15.03.2024 | 108.76 | 109.00 | 108.76 | 109.00 | 396 | 43 069 |
14.03.2024 | 108.80 | 108.80 | 108.79 | 108.80 | 176 | 19 148 |
12.03.2024 | 109.60 | 109.60 | 108.80 | 108.80 | 13 | 1 418 |
06.03.2024 | 109.90 | 109.90 | 109.90 | 109.90 | 1 | 110 |
05.03.2024 | 109.79 | 109.79 | 109.79 | 109.79 | 3 | 329 |
28.02.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 98 | 10 682 |
27.02.2024 | 109.10 | 109.10 | 109.10 | 109.10 | 10 | 1 091 |
26.02.2024 | 109.90 | 109.90 | 109.50 | 109.50 | 59 | 6 483 |
22.02.2024 | 109.70 | 109.70 | 109.35 | 109.35 | 21 | 2 299 |
21.02.2024 | 109.30 | 109.30 | 109.30 | 109.30 | 100 | 10 930 |
20.02.2024 | 109.40 | 109.40 | 109.40 | 109.40 | 1 | 109 |
19.02.2024 | 109.60 | 109.60 | 109.60 | 109.60 | 360 | 39 456 |
16.02.2024 | 109.49 | 109.60 | 109.49 | 109.60 | 11 | 1 205 |
15.02.2024 | 109.49 | 109.49 | 109.49 | 109.49 | 190 | 20 803 |
14.02.2024 | 108.88 | 108.88 | 108.88 | 108.88 | 13 | 1 415 |
13.02.2024 | 108.78 | 108.78 | 108.78 | 108.78 | 4 | 435 |
08.02.2024 | 109.10 | 109.10 | 109.10 | 109.10 | 5 | 546 |
07.02.2024 | 109.17 | 109.17 | 109.17 | 109.17 | 16 | 1 747 |
05.02.2024 | 110.00 | 110.00 | 109.10 | 109.10 | 27 | 2 961 |
02.02.2024 | 109.95 | 109.95 | 109.95 | 109.95 | 3 | 330 |
01.02.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 2 | 221 |
30.01.2024 | 109.90 | 109.90 | 109.90 | 109.90 | 11 | 1 209 |
26.01.2024 | 109.70 | 109.70 | 109.70 | 109.70 | 2 | 219 |
25.01.2024 | 109.90 | 109.90 | 109.51 | 109.60 | 93 | 10 193 |
24.01.2024 | 110.00 | 110.00 | 109.78 | 109.78 | 21 | 2 306 |
22.01.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 188 | 20 680 |
19.01.2024 | 109.78 | 109.78 | 109.78 | 109.78 | 38 | 4 172 |
18.01.2024 | 110.30 | 110.30 | 107.30 | 107.30 | 281 | 30 202 |
16.01.2024 | 110.40 | 110.40 | 109.75 | 109.75 | 19 | 2 087 |
15.01.2024 | 110.50 | 110.50 | 109.80 | 109.80 | 36 | 3 956 |
11.01.2024 | 110.80 | 110.80 | 110.30 | 110.30 | 29 | 3 203 |
08.01.2024 | 110.50 | 110.50 | 110.30 | 110.30 | 25 | 2 761 |
05.01.2024 | 109.60 | 109.90 | 109.45 | 109.90 | 60 | 6 585 |
04.01.2024 | 109.68 | 109.68 | 109.68 | 109.68 | 5 | 548 |
02.01.2024 | 110.20 | 110.20 | 110.20 | 110.20 | 1 | 110 |
29.12.2023 | 110.70 | 110.70 | 109.90 | 110.50 | 26 | 2 862 |
28.12.2023 | 110.70 | 110.70 | 110.70 | 110.70 | 3 | 332 |
27.12.2023 | 110.90 | 110.90 | 110.70 | 110.70 | 136 | 15 063 |
22.12.2023 | 110.30 | 110.30 | 110.30 | 110.30 | 37 | 4 081 |
21.12.2023 | 111.20 | 111.20 | 111.20 | 111.20 | 21 | 2 335 |
20.12.2023 | 111.40 | 111.40 | 111.40 | 111.40 | 3 | 334 |
19.12.2023 | 111.29 | 111.29 | 111.29 | 111.29 | 27 | 3 005 |
15.12.2023 | 111.50 | 111.50 | 111.50 | 111.50 | 10 | 1 115 |
14.12.2023 | 110.98 | 111.20 | 110.98 | 111.20 | 2 651 | 294 239 |
13.12.2023 | 109.80 | 109.80 | 109.80 | 109.80 | 5 | 549 |
Biznesradar bez reklam? Sprawdź BR Plus