Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0731
92.85+0.25(+0.27%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 93.09 | 93.09 | 92.60 | 92.85 | 786 | 72 986 |
| 01.10.2026 | 92.30 | 92.60 | 92.30 | 92.60 | 63 | 5 818 |
| 29.09.2026 | 92.50 | 92.50 | 92.11 | 92.11 | 41 | 3 781 |
| 28.09.2026 | 92.50 | 92.50 | 92.49 | 92.49 | 37 | 3 422 |
| 25.09.2026 | 93.00 | 93.00 | 92.60 | 92.60 | 253 | 23 429 |
| 24.09.2026 | 93.20 | 93.20 | 92.50 | 93.20 | 1 133 | 105 372 |
| 23.09.2026 | 93.50 | 93.50 | 93.50 | 93.50 | 200 | 18 700 |
| 21.09.2026 | 92.80 | 93.50 | 92.80 | 93.50 | 3 578 | 334 028 |
| 18.09.2026 | 93.35 | 93.35 | 93.10 | 93.10 | 394 | 36 762 |
| 17.09.2026 | 93.50 | 93.50 | 93.50 | 93.50 | 53 | 4 956 |
| 16.09.2026 | 93.00 | 93.00 | 93.00 | 93.00 | 53 | 4 929 |
| 15.09.2026 | 92.65 | 92.65 | 92.64 | 92.64 | 446 | 41 318 |
| 14.09.2026 | 93.70 | 93.70 | 92.75 | 92.75 | 1 184 | 109 988 |
| 11.09.2026 | 93.55 | 93.70 | 93.55 | 93.70 | 367 | 34 352 |
| 10.09.2026 | 94.10 | 94.10 | 93.60 | 93.60 | 1 053 | 98 726 |
| 09.09.2026 | 94.00 | 94.00 | 94.00 | 94.00 | 276 | 25 944 |
| 08.09.2026 | 94.20 | 94.20 | 93.90 | 93.90 | 431 | 40 549 |
| 07.09.2026 | 94.20 | 94.20 | 93.89 | 93.89 | 54 | 5 071 |
| 03.09.2026 | 93.99 | 93.99 | 93.99 | 93.99 | 114 | 10 715 |
| 02.09.2026 | 94.50 | 94.50 | 93.50 | 94.50 | 474 | 44 558 |
| 01.09.2026 | 94.00 | 94.00 | 93.90 | 93.90 | 362 | 33 993 |
| 31.08.2026 | 94.10 | 94.90 | 94.10 | 94.10 | 740 | 69 642 |
| 28.08.2026 | 94.51 | 94.51 | 94.51 | 94.51 | 760 | 71 828 |
| 27.08.2026 | 95.10 | 95.10 | 94.85 | 94.85 | 1 198 | 113 657 |
| 26.08.2026 | 95.20 | 95.20 | 95.20 | 95.20 | 2 | 190 |
| 25.08.2026 | 95.00 | 95.00 | 95.00 | 95.00 | 160 | 15 200 |
| 24.08.2026 | 94.80 | 94.80 | 94.70 | 94.70 | 151 | 14 305 |
| 21.08.2026 | 95.00 | 95.00 | 95.00 | 95.00 | 872 | 82 840 |
| 20.08.2026 | 94.50 | 95.10 | 94.50 | 95.10 | 2 717 | 257 503 |
| 19.08.2026 | 94.80 | 94.80 | 94.50 | 94.65 | 522 | 49 387 |
| 18.08.2026 | 94.60 | 94.60 | 94.60 | 94.60 | 100 | 9 460 |
| 14.08.2026 | 95.30 | 95.30 | 95.30 | 95.30 | 68 | 6 480 |
| 13.08.2026 | 95.30 | 95.30 | 94.89 | 94.89 | 123 | 11 687 |
| 12.08.2026 | 95.30 | 95.30 | 95.30 | 95.30 | 2 | 191 |
| 11.08.2026 | 95.65 | 95.65 | 95.30 | 95.30 | 14 | 1 337 |
| 07.08.2026 | 95.70 | 95.70 | 95.70 | 95.70 | 150 | 14 355 |
| 05.08.2026 | 95.50 | 95.50 | 95.50 | 95.50 | 39 | 3 725 |
| 04.08.2026 | 95.50 | 95.50 | 95.22 | 95.22 | 4 195 | 399 449 |
| 03.08.2026 | 95.49 | 95.49 | 95.49 | 95.49 | 29 | 2 769 |
| 31.07.2026 | 95.50 | 95.50 | 95.50 | 95.50 | 218 | 20 819 |
| 30.07.2026 | 94.85 | 94.85 | 94.79 | 94.80 | 776 | 73 589 |
| 29.07.2026 | 95.20 | 95.20 | 95.20 | 95.20 | 14 | 1 333 |
| 28.07.2026 | 95.80 | 95.80 | 95.20 | 95.70 | 265 | 25 248 |
| 27.07.2026 | 95.70 | 95.80 | 95.70 | 95.80 | 66 | 6 323 |
| 24.07.2026 | 94.90 | 95.20 | 94.80 | 95.20 | 7 774 | 738 108 |
| 23.07.2026 | 95.30 | 95.30 | 95.04 | 95.04 | 271 | 25 761 |
| 22.07.2026 | 95.80 | 95.80 | 95.80 | 95.80 | 5 | 479 |
| 15.07.2026 | 96.70 | 96.70 | 96.70 | 96.70 | 5 | 484 |
| 14.07.2026 | 97.00 | 97.00 | 96.70 | 96.70 | 57 | 5 513 |
| 13.07.2026 | 97.40 | 97.40 | 97.40 | 97.40 | 37 | 3 604 |
Biznesradar bez reklam? Sprawdź BR Plus
