Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
104.80-0.19(-0.18%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 36 | 3 773 |
| 17.09.2026 | 105.20 | 105.20 | 105.00 | 105.00 | 253 | 26 593 |
| 16.09.2026 | 104.99 | 104.99 | 104.70 | 104.70 | 1 974 | 207 012 |
| 15.09.2026 | 105.30 | 105.31 | 105.30 | 105.30 | 1 251 | 131 741 |
| 14.09.2026 | 105.40 | 105.40 | 105.40 | 105.40 | 1 | 105 |
| 11.09.2026 | 105.40 | 105.40 | 105.40 | 105.40 | 45 | 4 743 |
| 10.09.2026 | 105.45 | 105.45 | 105.10 | 105.10 | 26 | 2 740 |
| 09.09.2026 | 105.49 | 105.49 | 105.49 | 105.49 | 29 | 3 059 |
| 08.09.2026 | 105.50 | 105.50 | 105.10 | 105.10 | 95 | 10 022 |
| 07.09.2026 | 105.45 | 105.45 | 105.39 | 105.39 | 101 | 10 644 |
| 04.09.2026 | 105.28 | 105.45 | 105.28 | 105.45 | 8 232 | 868 063 |
| 03.09.2026 | 105.00 | 105.49 | 105.00 | 105.49 | 36 | 3 787 |
| 02.09.2026 | 105.70 | 105.70 | 105.70 | 105.70 | 14 | 1 480 |
| 01.09.2026 | 105.70 | 105.70 | 105.30 | 105.30 | 3 | 316 |
| 31.08.2026 | 105.79 | 105.79 | 105.51 | 105.51 | 138 | 14 570 |
| 28.08.2026 | 105.70 | 105.79 | 105.70 | 105.79 | 41 | 4 335 |
| 27.08.2026 | 105.90 | 105.90 | 105.90 | 105.90 | 72 | 7 625 |
| 26.08.2026 | 105.85 | 105.90 | 105.85 | 105.85 | 84 | 8 893 |
| 24.08.2026 | 105.78 | 105.79 | 105.78 | 105.79 | 524 | 55 433 |
| 21.08.2026 | 105.70 | 105.90 | 105.70 | 105.70 | 281 | 29 709 |
| 20.08.2026 | 105.85 | 105.85 | 105.50 | 105.50 | 502 | 53 034 |
| 19.08.2026 | 105.90 | 105.90 | 105.90 | 105.90 | 296 | 31 346 |
| 18.08.2026 | 106.00 | 106.00 | 105.90 | 105.90 | 17 | 1 801 |
| 17.08.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 36 | 3 816 |
| 14.08.2026 | 106.00 | 106.00 | 105.60 | 105.60 | 258 | 27 295 |
| 13.08.2026 | 105.81 | 105.81 | 105.80 | 105.80 | 282 | 29 836 |
| 12.08.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 24 | 2 544 |
| 11.08.2026 | 106.10 | 106.10 | 106.10 | 106.10 | 42 | 4 456 |
| 10.08.2026 | 106.27 | 106.27 | 106.10 | 106.10 | 24 | 2 548 |
| 07.08.2026 | 105.95 | 106.27 | 105.95 | 106.27 | 112 | 11 892 |
| 05.08.2026 | 106.12 | 106.15 | 105.95 | 105.95 | 484 | 51 309 |
| 04.08.2026 | 106.27 | 106.27 | 106.10 | 106.10 | 404 | 42 866 |
| 03.08.2026 | 106.00 | 106.00 | 105.70 | 105.85 | 495 | 52 411 |
| 31.07.2026 | 106.27 | 106.27 | 106.10 | 106.10 | 36 | 3 821 |
| 30.07.2026 | 105.95 | 105.95 | 105.95 | 105.95 | 20 | 2 119 |
| 29.07.2026 | 106.29 | 106.29 | 106.29 | 106.29 | 4 | 425 |
| 28.07.2026 | 106.20 | 106.30 | 106.19 | 106.19 | 1 445 | 153 465 |
| 27.07.2026 | 106.40 | 106.40 | 106.40 | 106.40 | 3 | 319 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
