Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WZ0533
95.87-0.18(-0.19%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 96.29 | 96.50 | 95.36 | 95.36 | 19 | 1 829 |
| 12.03.2025 | 95.32 | 95.32 | 95.32 | 95.32 | 5 | 477 |
| 11.03.2025 | 95.46 | 96.28 | 95.44 | 96.28 | 37 | 3 537 |
| 10.03.2025 | 96.09 | 96.09 | 95.46 | 95.46 | 19 | 1 819 |
| 07.03.2025 | 96.30 | 96.30 | 96.00 | 96.09 | 8 | 769 |
| 05.03.2025 | 96.30 | 96.30 | 96.30 | 96.30 | 2 | 193 |
| 04.03.2025 | 96.10 | 96.50 | 96.10 | 96.50 | 60 | 5 770 |
| 03.03.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 11 | 1 057 |
| 28.02.2025 | 96.00 | 96.08 | 96.00 | 96.07 | 5 | 480 |
| 27.02.2025 | 96.07 | 96.07 | 96.07 | 96.07 | 31 | 2 978 |
| 26.02.2025 | 96.07 | 96.07 | 96.07 | 96.07 | 12 | 1 153 |
| 25.02.2025 | 96.05 | 96.07 | 96.05 | 96.07 | 7 | 672 |
| 24.02.2025 | 96.07 | 96.07 | 96.07 | 96.07 | 24 | 2 306 |
| 21.02.2025 | 96.08 | 96.08 | 96.08 | 96.08 | 3 | 288 |
| 19.02.2025 | 96.08 | 96.08 | 96.07 | 96.07 | 49 | 4 708 |
| 18.02.2025 | 96.08 | 96.08 | 96.08 | 96.08 | 4 | 384 |
| 17.02.2025 | 96.09 | 96.09 | 96.08 | 96.08 | 22 | 2 114 |
| 14.02.2025 | 96.08 | 96.09 | 96.08 | 96.09 | 13 | 1 249 |
| 13.02.2025 | 96.09 | 96.09 | 96.09 | 96.09 | 3 | 288 |
| 11.02.2025 | 96.08 | 96.08 | 96.08 | 96.08 | 3 | 288 |
| 10.02.2025 | 96.10 | 96.10 | 96.08 | 96.08 | 39 | 3 748 |
| 07.02.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 6 | 577 |
| 06.02.2025 | 96.08 | 96.08 | 96.08 | 96.08 | 7 | 673 |
| 04.02.2025 | 95.75 | 95.99 | 95.75 | 95.99 | 10 | 959 |
| 03.02.2025 | 95.75 | 95.75 | 95.75 | 95.75 | 10 | 958 |
| 31.01.2025 | 95.75 | 95.75 | 95.75 | 95.75 | 425 | 40 694 |
| 29.01.2025 | 95.75 | 95.75 | 95.75 | 95.75 | 2 | 192 |
| 28.01.2025 | 95.98 | 95.98 | 95.98 | 95.98 | 4 | 384 |
| 24.01.2025 | 95.04 | 95.04 | 95.04 | 95.04 | 19 | 1 806 |
| 23.01.2025 | 96.17 | 96.17 | 95.80 | 95.80 | 31 | 2 979 |
| 22.01.2025 | 95.99 | 95.99 | 95.99 | 95.99 | 3 | 288 |
| 21.01.2025 | 96.00 | 96.00 | 95.70 | 95.99 | 10 | 958 |
| 20.01.2025 | 95.98 | 95.98 | 95.98 | 95.98 | 1 | 96 |
| 17.01.2025 | 95.98 | 95.98 | 95.98 | 95.98 | 1 | 96 |
| 16.01.2025 | 95.98 | 96.00 | 95.98 | 95.98 | 17 | 1 632 |
| 15.01.2025 | 95.99 | 95.99 | 95.97 | 95.98 | 12 | 1 152 |
| 14.01.2025 | 96.00 | 96.00 | 95.99 | 95.99 | 18 | 1 728 |
| 13.01.2025 | 95.99 | 96.00 | 95.99 | 96.00 | 29 | 2 784 |
| 09.01.2025 | 95.99 | 95.99 | 95.99 | 95.99 | 11 | 1 056 |
| 08.01.2025 | 95.99 | 95.99 | 95.99 | 95.99 | 8 | 768 |
| 07.01.2025 | 95.62 | 95.62 | 95.10 | 95.30 | 195 | 18 601 |
| 03.01.2025 | 96.40 | 96.40 | 95.50 | 95.50 | 34 | 3 271 |
| 02.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 68 | 6 562 |
| 30.12.2024 | 97.90 | 97.90 | 97.89 | 97.89 | 38 | 3 720 |
| 27.12.2024 | 96.00 | 97.90 | 96.00 | 97.90 | 271 | 26 058 |
| 23.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 25 | 2 400 |
| 20.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 79 | 7 584 |
| 19.12.2024 | 97.90 | 97.90 | 96.30 | 96.30 | 27 | 2 608 |
| 18.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 4 | 384 |
| 17.12.2024 | 95.99 | 95.99 | 95.50 | 95.50 | 13 | 1 244 |
Biznesradar bez reklam? Sprawdź BR Plus
