Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WS0447
82.00-0.99(-1.19%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 81.51 | 82.99 | 81.51 | 82.99 | 6 | 495 |
| 13.07.2026 | 83.50 | 83.85 | 83.50 | 83.85 | 364 | 30 465 |
| 10.07.2026 | 82.93 | 83.50 | 82.01 | 83.50 | 139 | 11 535 |
| 09.07.2026 | 83.24 | 83.24 | 82.99 | 82.99 | 7 | 581 |
| 08.07.2026 | 82.50 | 82.50 | 82.44 | 82.44 | 19 | 1 566 |
| 07.07.2026 | 82.44 | 82.44 | 82.44 | 82.44 | 18 | 1 484 |
| 06.07.2026 | 83.43 | 83.43 | 82.44 | 82.44 | 8 | 664 |
| 03.07.2026 | 83.36 | 83.43 | 83.36 | 83.43 | 13 | 1 085 |
| 02.07.2026 | 83.38 | 83.38 | 83.36 | 83.36 | 14 | 1 167 |
| 01.07.2026 | 83.45 | 83.45 | 83.45 | 83.45 | 2 | 167 |
| 30.06.2026 | 82.88 | 83.20 | 82.88 | 83.00 | 990 | 82 165 |
| 29.06.2026 | 82.69 | 82.99 | 82.50 | 82.96 | 1 002 | 82 774 |
| 26.06.2026 | 82.75 | 82.75 | 82.75 | 82.75 | 10 | 828 |
| 25.06.2026 | 81.21 | 81.21 | 81.21 | 81.21 | 17 | 1 381 |
| 23.06.2026 | 82.99 | 82.99 | 82.00 | 82.00 | 27 | 2 223 |
| 22.06.2026 | 82.95 | 82.95 | 82.20 | 82.20 | 24 | 1 975 |
| 19.06.2026 | 82.98 | 82.98 | 82.98 | 82.98 | 7 | 581 |
| 18.06.2026 | 83.69 | 83.69 | 82.19 | 82.19 | 6 | 496 |
| 17.06.2026 | 83.73 | 83.73 | 83.63 | 83.63 | 25 | 2 092 |
| 16.06.2026 | 82.00 | 83.93 | 82.00 | 83.83 | 27 | 2 245 |
| 15.06.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 3 | 246 |
| 12.06.2026 | 80.87 | 81.99 | 80.86 | 81.89 | 191 | 15 513 |
| 11.06.2026 | 80.75 | 80.75 | 79.53 | 79.53 | 55 | 4 381 |
| 10.06.2026 | 80.00 | 80.75 | 80.00 | 80.75 | 162 | 13 064 |
| 09.06.2026 | 80.56 | 80.56 | 80.56 | 80.56 | 1 | 81 |
| 08.06.2026 | 80.74 | 80.74 | 80.58 | 80.58 | 4 | 323 |
| 05.06.2026 | 80.80 | 80.80 | 80.80 | 80.80 | 10 | 808 |
| 03.06.2026 | 80.70 | 80.70 | 80.70 | 80.70 | 2 | 161 |
| 02.06.2026 | 80.86 | 80.86 | 80.70 | 80.70 | 260 | 20 984 |
| 01.06.2026 | 80.68 | 80.90 | 80.00 | 80.69 | 27 | 2 179 |
| 29.05.2026 | 79.60 | 80.67 | 79.00 | 80.67 | 132 | 10 556 |
| 28.05.2026 | 79.15 | 79.54 | 79.15 | 79.54 | 17 | 1 348 |
| 27.05.2026 | 78.82 | 78.82 | 78.81 | 78.81 | 20 | 1 576 |
| 26.05.2026 | 79.23 | 79.23 | 78.75 | 78.75 | 36 | 2 851 |
| 25.05.2026 | 79.21 | 79.23 | 79.21 | 79.23 | 40 | 3 169 |
| 22.05.2026 | 78.51 | 78.51 | 78.50 | 78.50 | 54 | 4 239 |
| 21.05.2026 | 79.50 | 79.60 | 77.85 | 79.49 | 597 | 47 458 |
| 20.05.2026 | 78.18 | 78.18 | 77.99 | 78.00 | 12 | 936 |
| 19.05.2026 | 77.90 | 78.00 | 77.70 | 78.00 | 29 | 2 256 |
| 18.05.2026 | 78.28 | 78.28 | 77.65 | 77.80 | 26 | 2 029 |
| 15.05.2026 | 78.21 | 78.21 | 77.05 | 77.05 | 114 | 8 839 |
| 14.05.2026 | 78.50 | 78.94 | 78.00 | 78.77 | 143 | 11 179 |
| 13.05.2026 | 79.99 | 79.99 | 78.50 | 78.50 | 564 | 44 529 |
| 12.05.2026 | 79.80 | 80.00 | 79.02 | 79.99 | 19 | 1 510 |
| 11.05.2026 | 81.00 | 81.00 | 80.00 | 80.00 | 306 | 24 546 |
| 08.05.2026 | 80.90 | 80.90 | 80.56 | 80.80 | 48 | 3 878 |
| 07.05.2026 | 80.99 | 81.00 | 80.55 | 80.55 | 52 | 4 205 |
| 06.05.2026 | 80.99 | 80.99 | 80.85 | 80.99 | 24 | 1 942 |
| 05.05.2026 | 81.00 | 81.00 | 80.99 | 80.99 | 38 | 3 078 |
| 04.05.2026 | 81.87 | 81.87 | 81.00 | 81.00 | 32 | 2 606 |
Biznesradar bez reklam? Sprawdź BR Plus
