Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
139.89+1.12(+0.81%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 139.89 | 139.89 | 139.89 | 139.89 | 4 | 560 |
| 05.12.2025 | 138.73 | 138.78 | 138.72 | 138.77 | 975 | 135 283 |
| 04.12.2025 | 139.94 | 139.94 | 139.64 | 139.65 | 619 | 86 442 |
| 03.12.2025 | 139.30 | 139.65 | 139.30 | 139.65 | 39 | 5 439 |
| 02.12.2025 | 138.81 | 138.81 | 138.81 | 138.81 | 80 | 11 105 |
| 01.12.2025 | 138.25 | 138.55 | 138.21 | 138.55 | 50 | 6 919 |
| 28.11.2025 | 139.00 | 139.00 | 139.00 | 139.00 | 228 | 31 692 |
| 27.11.2025 | 138.83 | 138.83 | 138.83 | 138.83 | 400 | 55 532 |
| 25.11.2025 | 138.83 | 138.83 | 138.83 | 138.83 | 100 | 13 883 |
| 20.11.2025 | 139.45 | 139.45 | 138.83 | 138.83 | 235 | 32 747 |
| 18.11.2025 | 139.46 | 139.46 | 139.46 | 139.46 | 3 | 418 |
| 14.11.2025 | 138.98 | 138.98 | 138.98 | 138.98 | 47 | 6 532 |
| 13.11.2025 | 138.98 | 138.98 | 138.98 | 138.98 | 1 | 139 |
| 04.11.2025 | 138.20 | 138.99 | 138.20 | 138.25 | 615 | 85 066 |
| 03.11.2025 | 136.90 | 137.99 | 136.90 | 137.99 | 249 | 34 142 |
| 31.10.2025 | 137.54 | 137.55 | 137.54 | 137.55 | 65 | 8 940 |
| 23.10.2025 | 137.51 | 137.51 | 137.51 | 137.51 | 51 | 7 013 |
| 22.10.2025 | 137.99 | 137.99 | 137.31 | 137.31 | 3 | 413 |
| 21.10.2025 | 137.50 | 137.50 | 137.50 | 137.50 | 175 | 24 063 |
| 20.10.2025 | 137.99 | 137.99 | 137.69 | 137.70 | 507 | 69 816 |
| 16.10.2025 | 137.35 | 137.35 | 137.33 | 137.33 | 430 | 59 056 |
| 15.10.2025 | 137.31 | 137.31 | 137.31 | 137.31 | 648 | 88 977 |
| 14.10.2025 | 137.26 | 137.26 | 137.26 | 137.26 | 20 | 2 745 |
| 13.10.2025 | 137.23 | 137.23 | 137.23 | 137.23 | 100 | 13 723 |
| 10.10.2025 | 137.99 | 137.99 | 137.99 | 137.99 | 5 | 690 |
| 09.10.2025 | 137.05 | 137.15 | 137.05 | 137.15 | 1 100 | 150 855 |
| 06.10.2025 | 137.15 | 137.15 | 137.00 | 137.00 | 2 560 | 350 800 |
| 03.10.2025 | 137.00 | 137.00 | 137.00 | 137.00 | 50 | 6 850 |
| 01.10.2025 | 135.53 | 135.53 | 135.53 | 135.53 | 221 | 29 952 |
| 29.09.2025 | 136.30 | 136.30 | 136.30 | 136.30 | 327 | 44 570 |
| 26.09.2025 | 136.25 | 136.25 | 136.25 | 136.25 | 212 | 28 885 |
| 25.09.2025 | 136.20 | 136.20 | 135.25 | 135.25 | 850 | 115 677 |
| 24.09.2025 | 136.18 | 136.18 | 136.18 | 136.18 | 54 | 7 354 |
| 23.09.2025 | 136.17 | 136.17 | 136.16 | 136.16 | 1 148 | 156 317 |
| 22.09.2025 | 136.15 | 136.15 | 136.15 | 136.15 | 400 | 54 460 |
| 18.09.2025 | 136.75 | 136.75 | 136.75 | 136.75 | 88 | 12 034 |
| 16.09.2025 | 136.50 | 136.50 | 136.50 | 136.50 | 16 | 2 184 |
| 15.09.2025 | 136.50 | 136.50 | 136.50 | 136.50 | 22 | 3 003 |
| 12.09.2025 | 136.02 | 136.06 | 136.02 | 136.06 | 475 | 64 611 |
| 11.09.2025 | 136.42 | 136.42 | 136.02 | 136.02 | 883 | 120 150 |
| 05.09.2025 | 136.31 | 136.65 | 136.31 | 136.65 | 30 | 4 094 |
| 01.09.2025 | 135.58 | 135.58 | 135.58 | 135.58 | 200 | 27 116 |
| 21.08.2025 | 135.58 | 135.58 | 135.58 | 135.58 | 233 | 31 590 |
| 19.08.2025 | 135.51 | 135.61 | 135.51 | 135.60 | 605 | 82 023 |
| 18.08.2025 | 135.42 | 135.42 | 135.42 | 135.42 | 100 | 13 542 |
| 11.08.2025 | 135.30 | 135.30 | 135.27 | 135.27 | 30 | 4 058 |
| 05.08.2025 | 135.10 | 135.10 | 135.00 | 135.00 | 830 | 112 061 |
| 04.08.2025 | 135.95 | 135.95 | 135.95 | 135.95 | 15 | 2 039 |
| 01.08.2025 | 135.00 | 135.00 | 134.65 | 134.65 | 148 | 19 942 |
| 30.07.2025 | 134.80 | 134.80 | 134.80 | 134.80 | 99 | 13 345 |
Biznesradar bez reklam? Sprawdź BR Plus
