Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
142.00+0.77(+0.55%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 142.00 | 142.00 | 142.00 | 142.00 | 55 | 7 810 |
| 06.08.2026 | 141.23 | 141.23 | 141.23 | 141.23 | 253 | 35 731 |
| 04.08.2026 | 141.61 | 141.61 | 141.08 | 141.14 | 489 | 69 149 |
| 31.07.2026 | 141.77 | 141.77 | 139.10 | 139.10 | 950 | 133 403 |
| 30.07.2026 | 141.80 | 141.80 | 141.80 | 141.80 | 155 | 21 979 |
| 29.07.2026 | 142.00 | 142.00 | 142.00 | 142.00 | 222 | 31 524 |
| 28.07.2026 | 141.75 | 142.10 | 141.75 | 142.00 | 400 | 56 785 |
| 27.07.2026 | 142.02 | 142.02 | 142.00 | 142.00 | 730 | 103 672 |
| 23.07.2026 | 142.18 | 142.18 | 142.18 | 142.18 | 64 | 9 100 |
| 22.07.2026 | 142.18 | 142.18 | 142.18 | 142.18 | 260 | 36 967 |
| 17.07.2026 | 142.17 | 142.17 | 142.17 | 142.17 | 151 | 21 468 |
| 13.07.2026 | 142.11 | 142.11 | 142.11 | 142.11 | 383 | 54 428 |
| 10.07.2026 | 142.39 | 142.39 | 142.39 | 142.39 | 304 | 43 287 |
| 06.07.2026 | 141.88 | 142.00 | 141.88 | 142.00 | 128 | 18 161 |
| 02.07.2026 | 140.99 | 141.25 | 140.99 | 141.25 | 328 | 46 279 |
| 29.06.2026 | 141.99 | 142.00 | 141.99 | 142.00 | 306 | 43 450 |
| 25.06.2026 | 141.85 | 141.85 | 141.81 | 141.81 | 64 | 9 077 |
| 24.06.2026 | 140.05 | 140.05 | 140.05 | 140.05 | 100 | 14 005 |
| 23.06.2026 | 141.99 | 141.99 | 141.99 | 141.99 | 1 | 142 |
| 22.06.2026 | 140.05 | 140.05 | 138.00 | 139.91 | 1 276 | 177 637 |
| 18.06.2026 | 140.06 | 140.08 | 135.15 | 135.15 | 829 | 114 312 |
| 17.06.2026 | 140.22 | 140.22 | 140.05 | 140.05 | 926 | 129 772 |
| 15.06.2026 | 140.06 | 140.06 | 140.05 | 140.05 | 245 | 34 314 |
| 12.06.2026 | 139.93 | 139.93 | 139.93 | 139.93 | 100 | 13 993 |
| 11.06.2026 | 139.87 | 139.87 | 139.87 | 139.87 | 475 | 66 438 |
| 08.06.2026 | 139.60 | 139.60 | 139.60 | 139.60 | 65 | 9 074 |
| 05.06.2026 | 140.78 | 141.00 | 140.07 | 140.07 | 784 | 110 017 |
| 03.06.2026 | 140.78 | 140.78 | 140.78 | 140.78 | 100 | 14 078 |
| 02.06.2026 | 140.03 | 142.00 | 140.03 | 142.00 | 457 | 64 006 |
| 28.05.2026 | 139.88 | 139.88 | 139.88 | 139.88 | 14 | 1 958 |
| 26.05.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 60 | 8 340 |
| 20.05.2026 | 138.20 | 139.88 | 138.20 | 139.88 | 105 | 14 519 |
| 19.05.2026 | 139.00 | 139.06 | 139.00 | 139.00 | 688 | 95 638 |
| 18.05.2026 | 139.90 | 139.90 | 139.07 | 139.07 | 177 | 24 624 |
| 15.05.2026 | 139.29 | 139.29 | 139.29 | 139.29 | 100 | 13 929 |
| 14.05.2026 | 139.29 | 139.29 | 139.29 | 139.29 | 101 | 14 068 |
| 13.05.2026 | 139.22 | 139.25 | 139.22 | 139.25 | 276 | 38 431 |
| 12.05.2026 | 139.20 | 139.20 | 139.18 | 139.18 | 434 | 60 410 |
| 11.05.2026 | 139.06 | 139.06 | 139.06 | 139.06 | 400 | 55 624 |
| 08.05.2026 | 139.10 | 139.10 | 139.10 | 139.10 | 632 | 87 911 |
| 07.05.2026 | 139.50 | 139.50 | 139.05 | 139.05 | 300 | 41 805 |
| 06.05.2026 | 139.40 | 139.50 | 139.40 | 139.50 | 229 | 31 928 |
| 05.05.2026 | 139.00 | 139.00 | 138.70 | 138.70 | 500 | 69 357 |
| 04.05.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 80 | 11 120 |
| 28.04.2026 | 136.90 | 136.90 | 136.15 | 136.15 | 500 | 68 403 |
| 21.04.2026 | 137.10 | 137.10 | 137.10 | 137.10 | 104 | 14 258 |
| 20.04.2026 | 137.20 | 137.20 | 137.20 | 137.20 | 711 | 97 549 |
| 16.04.2026 | 137.15 | 137.15 | 137.15 | 137.15 | 100 | 13 715 |
| 13.04.2026 | 138.86 | 138.86 | 138.86 | 138.86 | 1 | 139 |
| 09.04.2026 | 137.10 | 137.10 | 137.00 | 137.00 | 810 | 111 028 |
Biznesradar bez reklam? Sprawdź BR Plus
