Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VIN0628
101.79-0.15(-0.15%)VINDEXUS
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.03.2026 | 101.90 | 101.90 | 101.79 | 101.79 | 232 | 23 626 |
| 27.03.2026 | 101.94 | 101.94 | 101.94 | 101.94 | 43 | 4 383 |
| 26.03.2026 | 100.70 | 101.60 | 100.70 | 101.60 | 2 121 | 215 395 |
| 25.03.2026 | 101.60 | 101.60 | 100.69 | 100.69 | 103 | 10 429 |
| 24.03.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 296 | 30 118 |
| 23.03.2026 | 100.82 | 101.78 | 100.81 | 101.78 | 101 | 10 216 |
| 20.03.2026 | 101.70 | 101.70 | 101.02 | 101.52 | 1 177 | 119 540 |
| 19.03.2026 | 101.21 | 101.71 | 101.20 | 101.71 | 339 | 34 417 |
| 18.03.2026 | 101.79 | 101.79 | 101.60 | 101.60 | 235 | 23 914 |
| 17.03.2026 | 101.75 | 101.75 | 100.50 | 100.50 | 2 309 | 232 886 |
| 16.03.2026 | 101.85 | 101.98 | 101.84 | 101.98 | 257 | 26 175 |
| 13.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 45 | 4 568 |
| 12.03.2026 | 101.53 | 101.53 | 101.50 | 101.50 | 122 | 12 386 |
| 10.03.2026 | 101.52 | 101.53 | 101.52 | 101.53 | 94 | 9 543 |
| 09.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 28 | 2 856 |
| 05.03.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 67 | 6 860 |
| 04.03.2026 | 102.43 | 102.43 | 102.43 | 102.43 | 7 | 717 |
| 03.03.2026 | 102.45 | 102.45 | 102.44 | 102.44 | 47 | 4 815 |
| 02.03.2026 | 101.57 | 101.57 | 101.57 | 101.57 | 5 | 508 |
| 27.02.2026 | 101.60 | 101.90 | 101.60 | 101.90 | 98 | 9 974 |
| 24.02.2026 | 102.45 | 102.45 | 101.50 | 101.50 | 180 | 18 294 |
| 23.02.2026 | 102.56 | 102.56 | 102.55 | 102.55 | 76 | 7 794 |
| 19.02.2026 | 102.75 | 102.75 | 102.75 | 102.75 | 1 | 103 |
| 16.02.2026 | 102.31 | 102.31 | 102.30 | 102.30 | 767 | 78 464 |
| 13.02.2026 | 102.31 | 102.31 | 102.31 | 102.31 | 17 | 1 739 |
| 06.02.2026 | 102.55 | 102.55 | 102.55 | 102.55 | 473 | 48 506 |
| 04.02.2026 | 102.57 | 102.57 | 102.57 | 102.57 | 100 | 10 257 |
| 02.02.2026 | 102.63 | 102.63 | 102.63 | 102.63 | 10 | 1 026 |
| 29.01.2026 | 101.26 | 102.63 | 101.26 | 102.63 | 1 244 | 126 009 |
| 27.01.2026 | 102.63 | 102.63 | 102.63 | 102.63 | 152 | 15 600 |
| 23.01.2026 | 102.67 | 102.67 | 102.67 | 102.67 | 59 | 6 058 |
| 19.01.2026 | 102.00 | 102.74 | 101.00 | 102.74 | 1 250 | 126 693 |
| 16.01.2026 | 102.79 | 102.80 | 102.79 | 102.80 | 158 | 16 241 |
| 15.01.2026 | 102.00 | 102.80 | 102.00 | 102.80 | 232 | 23 669 |
| 12.01.2026 | 102.00 | 102.00 | 101.00 | 101.00 | 1 200 | 121 254 |
| 09.01.2026 | 102.97 | 102.97 | 102.97 | 102.97 | 26 | 2 677 |
| 08.01.2026 | 101.71 | 101.71 | 101.71 | 101.71 | 20 | 2 034 |
| 07.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 387 | 141 474 |
| 05.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 412 | 42 024 |
| 02.01.2026 | 102.00 | 102.00 | 100.05 | 102.00 | 507 | 51 303 |
| 30.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 321 | 32 742 |
| 29.12.2025 | 102.95 | 102.95 | 102.95 | 102.95 | 68 | 7 001 |
| 23.12.2025 | 102.50 | 102.70 | 102.50 | 102.70 | 117 | 12 006 |
| 22.12.2025 | 102.00 | 102.70 | 102.00 | 102.70 | 333 | 34 168 |
| 19.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 70 | 7 175 |
| 17.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 25 | 2 563 |
| 15.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 55 | 5 638 |
| 10.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 725 | 74 240 |
| 09.12.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 50 | 5 115 |
| 08.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 65 | 6 656 |
Biznesradar bez reklam? Sprawdź BR Plus
