Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
140.85-0.15(-0.11%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.03.2026 | 141.00 | 141.00 | 140.85 | 140.85 | 1 071 | 150 919 |
| 10.03.2026 | 141.00 | 141.00 | 141.00 | 141.00 | 1 400 | 197 400 |
| 09.03.2026 | 141.45 | 141.45 | 141.45 | 141.45 | 200 | 28 290 |
| 05.03.2026 | 141.50 | 141.50 | 141.49 | 141.49 | 150 | 21 225 |
| 04.03.2026 | 141.00 | 141.05 | 141.00 | 141.05 | 834 | 117 602 |
| 03.03.2026 | 141.94 | 141.94 | 141.93 | 141.93 | 427 | 60 607 |
| 02.03.2026 | 141.32 | 141.32 | 141.32 | 141.32 | 270 | 38 156 |
| 26.02.2026 | 141.48 | 141.48 | 140.80 | 140.80 | 805 | 113 660 |
| 25.02.2026 | 141.79 | 142.40 | 141.52 | 141.52 | 565 | 80 139 |
| 24.02.2026 | 141.46 | 141.46 | 140.21 | 141.20 | 934 | 131 646 |
| 20.02.2026 | 141.49 | 141.49 | 141.48 | 141.48 | 720 | 101 871 |
| 19.02.2026 | 141.37 | 141.37 | 141.36 | 141.36 | 500 | 70 685 |
| 18.02.2026 | 141.13 | 141.30 | 141.00 | 141.30 | 1 330 | 187 577 |
| 17.02.2026 | 141.35 | 141.35 | 141.34 | 141.34 | 300 | 42 404 |
| 13.02.2026 | 140.85 | 140.85 | 140.85 | 140.85 | 20 | 2 817 |
| 12.02.2026 | 140.60 | 140.60 | 140.60 | 140.60 | 66 | 9 280 |
| 04.02.2026 | 141.32 | 141.32 | 141.32 | 141.32 | 100 | 14 132 |
| 03.02.2026 | 141.15 | 141.31 | 141.15 | 141.31 | 196 | 27 671 |
| 28.01.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 158 | 22 120 |
| 27.01.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 342 | 47 880 |
| 22.01.2026 | 140.79 | 146.90 | 139.50 | 139.50 | 308 | 43 343 |
| 15.01.2026 | 140.59 | 140.59 | 140.59 | 140.59 | 7 | 984 |
| 14.01.2026 | 140.00 | 140.00 | 139.55 | 140.00 | 1 100 | 153 955 |
| 09.01.2026 | 140.58 | 140.60 | 140.58 | 140.60 | 150 | 21 089 |
| 07.01.2026 | 138.91 | 138.91 | 138.86 | 138.86 | 2 300 | 319 438 |
| 02.01.2026 | 138.86 | 138.86 | 138.86 | 138.86 | 132 | 18 330 |
| 30.12.2025 | 139.57 | 139.57 | 138.86 | 138.86 | 45 | 6 263 |
| 29.12.2025 | 139.00 | 139.00 | 139.00 | 139.00 | 20 | 2 780 |
| 22.12.2025 | 139.84 | 139.84 | 139.84 | 139.84 | 10 | 1 398 |
| 19.12.2025 | 139.03 | 139.03 | 139.03 | 139.03 | 30 | 4 171 |
| 18.12.2025 | 139.01 | 139.01 | 139.01 | 139.01 | 100 | 13 901 |
| 15.12.2025 | 138.90 | 138.90 | 138.90 | 138.90 | 180 | 25 002 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
