Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BNPPBSK0725
953.50-24.50(-2.51%)BNP PARIBAS ARBITRAGE ISSUANCE
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2024 | 953.50 | 953.50 | 953.50 | 953.50 | 400 | 381 400 |
| 08.10.2024 | 946.00 | 946.00 | 946.00 | 946.00 | 200 | 189 200 |
| 26.09.2024 | 945.00 | 945.00 | 945.00 | 945.00 | 100 | 94 500 |
| 07.08.2024 | 938.00 | 938.00 | 938.00 | 938.00 | 95 | 89 110 |
| 15.05.2024 | 923.00 | 923.00 | 923.00 | 923.00 | 6 | 5 538 |
| 10.05.2024 | 924.00 | 924.00 | 924.00 | 924.00 | 50 | 46 200 |
| 24.04.2024 | 921.00 | 921.00 | 921.00 | 921.00 | 250 | 230 250 |
| 07.02.2024 | 913.00 | 913.00 | 913.00 | 913.00 | 10 | 9 130 |
| 22.01.2024 | 910.50 | 910.50 | 910.50 | 910.50 | 8 | 7 284 |
| 30.11.2023 | 897.00 | 897.00 | 897.00 | 897.00 | 8 | 7 176 |
| 07.11.2023 | 897.00 | 897.00 | 897.00 | 897.00 | 140 | 125 580 |
| 06.11.2023 | 897.50 | 897.50 | 897.50 | 897.50 | 50 | 44 875 |
| 27.10.2023 | 892.50 | 892.50 | 892.50 | 892.50 | 8 | 7 140 |
| 25.09.2023 | 887.00 | 887.00 | 887.00 | 887.00 | 351 | 311 337 |
| 28.08.2023 | 876.50 | 876.50 | 876.50 | 876.50 | 200 | 175 300 |
| 25.08.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 181 | 160 366 |
| 23.08.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 49 | 43 414 |
| 17.08.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 20 | 17 720 |
| 16.08.2023 | 876.50 | 876.50 | 876.50 | 876.50 | 20 | 17 530 |
| 11.08.2023 | 888.00 | 888.00 | 888.00 | 888.00 | 453 | 402 264 |
| 10.08.2023 | 887.50 | 887.50 | 887.50 | 887.50 | 83 | 73 663 |
| 09.08.2023 | 887.50 | 887.50 | 887.50 | 887.50 | 500 | 443 750 |
| 02.08.2023 | 883.00 | 883.00 | 883.00 | 883.00 | 800 | 706 400 |
| 20.07.2023 | 884.00 | 884.00 | 872.50 | 872.50 | 567 | 500 865 |
| 19.07.2023 | 886.50 | 886.50 | 886.50 | 886.50 | 112 | 99 288 |
| 18.07.2023 | 887.00 | 887.00 | 887.00 | 887.00 | 220 | 195 140 |
| 17.07.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 560 | 496 160 |
| 14.07.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 500 | 443 000 |
| 13.07.2023 | 887.00 | 887.00 | 887.00 | 887.00 | 500 | 443 500 |
| 07.07.2023 | 867.50 | 867.50 | 867.50 | 867.50 | 420 | 364 350 |
| 13.04.2023 | 883.50 | 883.50 | 883.50 | 883.50 | 200 | 176 700 |
| 06.04.2023 | 886.00 | 886.00 | 886.00 | 886.00 | 112 | 99 232 |
| 25.01.2023 | 846.50 | 846.50 | 846.50 | 846.50 | 30 | 25 395 |
| 06.12.2022 | 814.00 | 814.00 | 814.00 | 814.00 | 229 | 186 406 |
| 21.11.2022 | 797.00 | 797.00 | 797.00 | 797.00 | 300 | 239 100 |
| 30.09.2022 | 771.50 | 771.50 | 771.50 | 771.50 | 134 | 103 381 |
| 28.09.2022 | 776.50 | 776.50 | 776.50 | 776.50 | 10 | 7 765 |
| 26.08.2022 | 787.50 | 787.50 | 787.50 | 787.50 | 11 | 8 663 |
| 05.08.2022 | 810.00 | 810.00 | 810.00 | 810.00 | 13 | 10 530 |
| 28.07.2022 | 796.00 | 796.00 | 796.00 | 796.00 | 10 | 7 960 |
| 12.07.2022 | 801.00 | 801.00 | 801.00 | 801.00 | 10 | 8 010 |
| 05.07.2022 | 796.00 | 796.00 | 796.00 | 796.00 | 30 | 23 880 |
| 22.06.2022 | 784.50 | 784.50 | 784.50 | 784.50 | 10 | 7 845 |
| 21.03.2022 | 837.50 | 837.50 | 837.50 | 837.50 | 8 | 6 700 |
| 16.03.2022 | 838.50 | 838.50 | 838.50 | 838.50 | 150 | 125 775 |
| 15.03.2022 | 834.00 | 834.00 | 834.00 | 834.00 | 25 | 20 850 |
| 02.03.2022 | 873.00 | 873.00 | 873.00 | 873.00 | 16 | 13 968 |
| 28.02.2022 | 860.50 | 860.50 | 860.50 | 860.50 | 2 | 1 721 |
| 25.02.2022 | 861.50 | 861.50 | 861.50 | 861.50 | 80 | 68 920 |
| 23.02.2022 | 870.50 | 871.00 | 870.50 | 871.00 | 187 | 162 801 |
Biznesradar bez reklam? Sprawdź BR Plus
