Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0729
100.90+1.15(+1.15%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 1 | 101 |
| 18.03.2026 | 100.49 | 100.49 | 99.75 | 99.75 | 196 | 19 625 |
| 17.03.2026 | 100.19 | 100.19 | 100.19 | 100.19 | 323 | 32 361 |
| 11.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 3 | 305 |
| 09.03.2026 | 101.00 | 101.00 | 99.80 | 99.80 | 6 | 605 |
| 05.03.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 100 | 10 121 |
| 04.03.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 1 | 103 |
| 02.03.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 3 | 309 |
| 27.02.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 13 | 1 340 |
| 24.02.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 2 | 206 |
| 18.02.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 100 | 10 310 |
| 12.02.2026 | 103.10 | 103.10 | 102.90 | 102.90 | 13 | 1 339 |
| 11.02.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 100 | 10 310 |
| 05.02.2026 | 102.90 | 102.90 | 102.60 | 102.60 | 237 | 24 317 |
| 04.02.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 10 | 1 029 |
| 03.02.2026 | 102.52 | 102.52 | 102.52 | 102.52 | 14 270 | 1 462 960 |
| 02.02.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 1 | 103 |
| 28.01.2026 | 102.79 | 102.79 | 102.60 | 102.60 | 777 | 79 763 |
| 23.01.2026 | 102.79 | 102.79 | 102.79 | 102.79 | 150 | 15 419 |
| 22.01.2026 | 102.79 | 102.79 | 102.79 | 102.79 | 379 | 38 957 |
| 20.01.2026 | 102.35 | 102.35 | 102.25 | 102.25 | 169 | 17 286 |
| 19.01.2026 | 102.30 | 102.35 | 102.30 | 102.35 | 44 | 4 503 |
| 14.01.2026 | 102.18 | 102.18 | 102.18 | 102.18 | 400 | 40 872 |
| 07.01.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 8 | 818 |
| 02.01.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 8 | 818 |
| 30.12.2025 | 101.71 | 101.71 | 101.71 | 101.71 | 40 | 4 068 |
| 29.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 31 | 3 162 |
| 23.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
| 19.12.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 2 | 203 |
| 18.12.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 2 | 202 |
| 17.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 12.12.2025 | 101.15 | 101.50 | 101.15 | 101.50 | 16 | 1 622 |
| 10.12.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 300 | 30 480 |
| 08.12.2025 | 101.50 | 101.63 | 101.50 | 101.63 | 63 | 6 400 |
| 05.12.2025 | 101.70 | 101.70 | 101.65 | 101.65 | 19 | 1 932 |
| 03.12.2025 | 101.52 | 101.52 | 101.52 | 101.52 | 1 200 | 121 824 |
| 02.12.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 578 | 58 725 |
| 28.11.2025 | 101.10 | 101.60 | 101.10 | 101.60 | 11 | 1 116 |
| 24.11.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 4 | 402 |
| 20.11.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 19.11.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 200 | 20 220 |
| 14.11.2025 | 101.05 | 101.05 | 101.05 | 101.05 | 130 | 13 137 |
| 13.11.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 104 | 10 525 |
| 12.11.2025 | 101.20 | 101.20 | 100.70 | 101.20 | 75 | 7 590 |
| 10.11.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
| 06.11.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 8 | 810 |
| 05.11.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 195 | 19 734 |
| 31.10.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
| 29.10.2025 | 100.80 | 100.80 | 100.80 | 100.80 | 975 | 98 280 |
| 27.10.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 283 | 28 640 |
Biznesradar bez reklam? Sprawdź BR Plus
