Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZAB0530
102.000.00(0.00%)ZABKA GROUP
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 19 | 1 938 |
| 13.04.2026 | 101.50 | 102.00 | 101.50 | 102.00 | 6 | 612 |
| 07.04.2026 | 102.30 | 102.39 | 102.30 | 102.39 | 60 | 6 141 |
| 26.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
| 25.03.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 100 | 10 210 |
| 12.03.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
| 11.03.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 25 | 2 553 |
| 10.03.2026 | 102.69 | 102.69 | 102.10 | 102.10 | 1 250 | 127 713 |
| 03.03.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 7 | 719 |
| 27.02.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 3 | 308 |
| 19.02.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 3 | 308 |
| 16.02.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 2 | 205 |
| 09.02.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 2 | 205 |
| 02.02.2026 | 102.40 | 102.70 | 102.39 | 102.70 | 821 | 84 075 |
| 27.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 30 | 3 072 |
| 26.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 73 | 7 475 |
| 22.01.2026 | 102.30 | 102.40 | 102.30 | 102.40 | 8 | 819 |
| 21.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 71 | 7 270 |
| 19.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 43 | 4 403 |
| 14.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 5 | 512 |
| 12.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 25 | 2 560 |
| 09.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 1 | 102 |
| 08.01.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 7 | 717 |
| 07.01.2026 | 102.50 | 102.50 | 102.40 | 102.40 | 44 | 4 506 |
| 05.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 35 | 3 588 |
| 02.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 68 | 6 970 |
| 30.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 13 | 1 333 |
| 29.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 23.12.2025 | 102.19 | 102.20 | 102.19 | 102.20 | 253 | 25 855 |
| 16.12.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 4 | 409 |
| 10.12.2025 | 102.19 | 102.20 | 102.19 | 102.19 | 359 | 36 688 |
| 02.12.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 3 | 307 |
| 01.12.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 3 | 307 |
| 28.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 35 | 3 577 |
| 27.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 5 | 511 |
| 26.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 4 | 409 |
| 24.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 2 | 204 |
| 21.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 5 | 511 |
| 19.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 10 | 1 022 |
| 18.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 2 | 204 |
| 17.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 2 | 204 |
| 14.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 2 | 204 |
| 12.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 25 | 2 555 |
| 07.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 20 | 2 044 |
| 06.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 15 | 1 533 |
| 05.11.2025 | 102.19 | 102.20 | 102.19 | 102.19 | 285 | 29 126 |
| 04.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 5 | 511 |
| 03.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 1 | 102 |
| 28.10.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 7 | 713 |
| 27.10.2025 | 102.19 | 102.19 | 102.00 | 102.00 | 55 | 5 620 |
Biznesradar bez reklam? Sprawdź BR Plus
