Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACH0427
104.93+2.43(+2.37%)ARCHE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.02.2025 | 102.00 | 104.93 | 102.00 | 104.93 | 22 | 2 259 |
| 27.02.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 3 | 308 |
| 26.02.2025 | 102.51 | 102.51 | 102.50 | 102.50 | 22 | 2 255 |
| 25.02.2025 | 105.30 | 105.30 | 105.30 | 105.30 | 1 | 105 |
| 21.02.2025 | 102.98 | 102.98 | 102.98 | 102.98 | 10 | 1 030 |
| 20.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 59 | 6 018 |
| 19.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 16 | 1 632 |
| 18.02.2025 | 101.50 | 102.00 | 101.50 | 102.00 | 200 | 20 350 |
| 11.02.2025 | 105.44 | 105.44 | 105.44 | 105.44 | 8 | 844 |
| 04.02.2025 | 105.39 | 105.39 | 105.39 | 105.39 | 2 | 211 |
| 29.01.2025 | 103.20 | 103.20 | 103.00 | 103.00 | 20 | 2 060 |
| 24.01.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 14 | 1 498 |
| 21.01.2025 | 103.13 | 103.13 | 103.13 | 103.13 | 4 | 413 |
| 20.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 07.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 03.01.2025 | 102.90 | 102.90 | 100.50 | 102.90 | 41 | 4 217 |
| 20.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 14 | 1 442 |
| 02.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 1 545 |
| 29.11.2024 | 103.05 | 103.05 | 103.05 | 103.05 | 15 | 1 546 |
| 26.11.2024 | 103.05 | 103.05 | 103.05 | 103.05 | 5 | 515 |
| 21.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 18.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 2 | 207 |
| 13.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 35 | 3 623 |
| 07.11.2024 | 103.98 | 103.98 | 103.98 | 103.98 | 3 | 312 |
| 30.10.2024 | 102.97 | 103.50 | 102.97 | 103.50 | 24 | 2 474 |
| 25.10.2024 | 102.87 | 102.87 | 102.84 | 102.84 | 41 | 4 217 |
| 24.10.2024 | 102.87 | 102.87 | 102.87 | 102.87 | 4 | 411 |
| 23.10.2024 | 102.86 | 102.87 | 102.86 | 102.87 | 10 | 1 029 |
| 22.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 21.10.2024 | 101.67 | 101.88 | 101.50 | 101.87 | 58 | 5 902 |
| 18.10.2024 | 101.73 | 101.73 | 101.12 | 101.12 | 8 | 811 |
| 17.10.2024 | 101.74 | 101.74 | 101.74 | 101.74 | 1 | 102 |
| 15.10.2024 | 101.00 | 101.88 | 101.00 | 101.88 | 402 | 40 635 |
| 03.10.2024 | 102.96 | 103.00 | 102.96 | 103.00 | 28 | 2 884 |
| 01.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 721 |
| 26.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 25.09.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 30 | 3 066 |
| 24.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 13.09.2024 | 102.50 | 103.00 | 102.50 | 102.60 | 56 | 5 747 |
| 12.09.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 5 | 512 |
| 10.09.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 5 | 512 |
| 09.09.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 1 | 102 |
| 05.09.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 4 | 410 |
| 26.08.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 2 | 204 |
| 23.08.2024 | 102.18 | 102.19 | 102.18 | 102.19 | 9 | 920 |
| 22.08.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 6 | 612 |
| 19.08.2024 | 101.60 | 102.00 | 101.60 | 102.00 | 140 | 14 253 |
| 16.08.2024 | 101.97 | 101.97 | 101.97 | 101.97 | 20 | 2 039 |
| 12.08.2024 | 101.50 | 101.50 | 100.60 | 100.60 | 30 | 3 022 |
| 05.08.2024 | 101.00 | 101.00 | 100.60 | 100.60 | 16 | 1 610 |
Biznesradar bez reklam? Sprawdź BR Plus
