Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZU0727
100.92-0.58(-0.57%)PZU
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 100.92 | 100.92 | 100.92 | 100.92 | 1 | 101 |
| 02.06.2026 | 101.10 | 101.50 | 101.10 | 101.50 | 30 | 3 045 |
| 29.05.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 1 | 101 |
| 28.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 23 | 2 335 |
| 27.05.2026 | 101.29 | 101.29 | 100.81 | 101.29 | 7 | 708 |
| 25.05.2026 | 101.30 | 101.30 | 101.00 | 101.00 | 7 | 707 |
| 22.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 1 313 |
| 21.05.2026 | 101.30 | 101.30 | 100.65 | 100.65 | 4 | 404 |
| 20.05.2026 | 100.66 | 100.66 | 100.65 | 100.65 | 3 | 302 |
| 18.05.2026 | 100.90 | 100.90 | 100.60 | 100.60 | 13 | 1 310 |
| 13.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 3 | 303 |
| 12.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 08.05.2026 | 101.24 | 101.29 | 101.24 | 101.29 | 3 | 304 |
| 07.05.2026 | 101.18 | 101.20 | 101.18 | 101.20 | 12 | 1 214 |
| 06.05.2026 | 100.73 | 100.73 | 100.73 | 100.73 | 10 | 1 007 |
| 05.05.2026 | 100.90 | 100.90 | 100.73 | 100.73 | 5 | 504 |
| 30.04.2026 | 100.72 | 100.72 | 100.72 | 100.72 | 1 | 101 |
| 29.04.2026 | 101.10 | 101.15 | 101.10 | 101.15 | 2 | 202 |
| 28.04.2026 | 100.73 | 101.23 | 100.72 | 101.23 | 3 | 303 |
| 27.04.2026 | 100.77 | 101.24 | 100.77 | 101.24 | 7 | 707 |
| 24.04.2026 | 101.28 | 101.30 | 101.28 | 101.30 | 8 | 810 |
| 23.04.2026 | 100.72 | 101.29 | 100.71 | 101.29 | 9 | 909 |
| 20.04.2026 | 101.40 | 101.40 | 100.50 | 100.50 | 16 | 1 620 |
| 17.04.2026 | 101.11 | 101.29 | 101.11 | 101.29 | 4 | 405 |
| 16.04.2026 | 100.50 | 101.29 | 100.50 | 101.29 | 3 | 302 |
| 15.04.2026 | 100.36 | 101.33 | 100.36 | 101.29 | 5 | 506 |
| 14.04.2026 | 101.20 | 101.39 | 100.25 | 100.25 | 6 | 606 |
| 13.04.2026 | 101.00 | 101.37 | 101.00 | 101.00 | 6 | 606 |
| 09.04.2026 | 100.31 | 101.00 | 100.31 | 101.00 | 2 | 201 |
| 07.04.2026 | 101.05 | 101.05 | 100.22 | 100.22 | 5 | 504 |
| 02.04.2026 | 101.15 | 101.15 | 101.10 | 101.10 | 21 | 2 123 |
| 31.03.2026 | 101.49 | 101.49 | 101.06 | 101.06 | 15 | 1 517 |
| 27.03.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 25.03.2026 | 101.20 | 101.49 | 101.09 | 101.49 | 5 | 506 |
| 23.03.2026 | 101.44 | 101.45 | 101.44 | 101.45 | 4 | 406 |
| 20.03.2026 | 101.50 | 101.50 | 101.16 | 101.16 | 11 | 1 116 |
| 19.03.2026 | 101.64 | 101.64 | 101.15 | 101.15 | 15 | 1 523 |
| 18.03.2026 | 101.64 | 101.86 | 101.64 | 101.86 | 7 | 712 |
| 17.03.2026 | 101.07 | 101.10 | 101.07 | 101.10 | 2 | 202 |
| 12.03.2026 | 101.54 | 101.78 | 101.54 | 101.78 | 29 | 2 951 |
| 11.03.2026 | 101.07 | 101.40 | 101.07 | 101.40 | 24 | 2 433 |
| 10.03.2026 | 101.50 | 101.50 | 101.25 | 101.25 | 2 | 203 |
| 09.03.2026 | 101.52 | 101.52 | 101.00 | 101.00 | 11 | 1 113 |
| 06.03.2026 | 101.54 | 101.54 | 101.54 | 101.54 | 2 | 203 |
| 04.03.2026 | 101.56 | 101.56 | 101.54 | 101.54 | 3 | 305 |
| 03.03.2026 | 102.09 | 102.10 | 101.52 | 101.52 | 10 | 1 017 |
| 02.03.2026 | 101.59 | 101.59 | 101.58 | 101.58 | 2 | 203 |
| 23.02.2026 | 101.65 | 102.10 | 101.64 | 102.10 | 4 | 407 |
| 20.02.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 18.02.2026 | 102.00 | 102.00 | 101.56 | 101.56 | 7 | 714 |
Biznesradar bez reklam? Sprawdź BR Plus
