Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IZ0836
89.60+0.50(+0.56%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 54 | 4 838 |
| 19.12.2024 | 89.60 | 89.80 | 88.95 | 89.10 | 379 | 33 803 |
| 18.12.2024 | 89.24 | 89.24 | 88.90 | 89.24 | 2 051 | 182 990 |
| 17.12.2024 | 89.60 | 89.60 | 88.51 | 88.51 | 431 | 38 294 |
| 16.12.2024 | 89.60 | 89.60 | 88.90 | 88.94 | 530 | 47 283 |
| 13.12.2024 | 89.00 | 89.00 | 88.99 | 88.99 | 289 | 25 721 |
| 12.12.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 4 | 356 |
| 11.12.2024 | 89.00 | 89.20 | 88.73 | 89.04 | 730 | 64 932 |
| 10.12.2024 | 88.70 | 88.95 | 88.70 | 88.93 | 206 | 18 314 |
| 09.12.2024 | 89.60 | 89.60 | 88.81 | 88.81 | 401 | 35 746 |
| 06.12.2024 | 89.00 | 89.00 | 88.89 | 88.90 | 250 | 22 229 |
| 05.12.2024 | 89.10 | 89.10 | 88.80 | 88.99 | 572 | 50 900 |
| 04.12.2024 | 89.39 | 89.39 | 89.02 | 89.09 | 2 249 | 200 370 |
| 03.12.2024 | 89.15 | 89.39 | 88.99 | 89.39 | 80 | 7 126 |
| 02.12.2024 | 89.50 | 89.56 | 89.02 | 89.19 | 788 | 70 280 |
| 29.11.2024 | 89.00 | 89.56 | 88.58 | 89.50 | 1 070 | 95 789 |
| 28.11.2024 | 89.55 | 89.58 | 89.50 | 89.58 | 35 | 3 135 |
| 27.11.2024 | 89.00 | 89.58 | 88.60 | 89.58 | 31 | 2 752 |
| 26.11.2024 | 88.98 | 89.49 | 88.98 | 89.49 | 31 | 2 760 |
| 25.11.2024 | 87.86 | 88.99 | 87.85 | 88.99 | 1 043 | 92 597 |
| 22.11.2024 | 88.08 | 88.47 | 88.08 | 88.44 | 108 | 9 523 |
| 21.11.2024 | 87.99 | 87.99 | 87.69 | 87.70 | 1 149 | 100 779 |
| 20.11.2024 | 87.52 | 88.00 | 87.52 | 87.99 | 1 086 | 95 561 |
| 19.11.2024 | 88.55 | 88.55 | 87.50 | 87.69 | 626 | 54 912 |
| 18.11.2024 | 88.49 | 88.49 | 88.49 | 88.49 | 8 | 708 |
| 15.11.2024 | 88.68 | 88.68 | 88.00 | 88.00 | 129 | 11 374 |
| 14.11.2024 | 88.99 | 88.99 | 88.30 | 88.30 | 87 | 7 700 |
| 13.11.2024 | 88.81 | 88.84 | 88.70 | 88.70 | 1 026 | 91 052 |
| 12.11.2024 | 88.35 | 88.35 | 88.14 | 88.14 | 815 | 71 990 |
| 08.11.2024 | 87.99 | 88.16 | 87.99 | 88.16 | 6 | 528 |
| 07.11.2024 | 87.99 | 87.99 | 87.99 | 87.99 | 80 | 7 039 |
| 06.11.2024 | 88.99 | 88.99 | 87.40 | 87.99 | 521 | 45 790 |
| 05.11.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 27 | 2 371 |
| 04.11.2024 | 87.45 | 87.45 | 87.00 | 87.43 | 282 | 24 543 |
| 31.10.2024 | 88.98 | 88.98 | 87.00 | 87.00 | 1 099 | 95 951 |
| 30.10.2024 | 88.80 | 88.99 | 88.20 | 88.26 | 138 | 12 197 |
| 29.10.2024 | 89.65 | 89.65 | 88.49 | 88.49 | 38 | 3 364 |
| 28.10.2024 | 89.00 | 89.00 | 88.37 | 88.37 | 330 | 29 197 |
| 25.10.2024 | 89.49 | 89.49 | 88.69 | 88.69 | 1 376 | 122 490 |
| 24.10.2024 | 89.50 | 89.50 | 89.49 | 89.49 | 209 | 18 705 |
| 23.10.2024 | 89.90 | 89.90 | 89.60 | 89.66 | 3 250 | 291 902 |
| 22.10.2024 | 90.00 | 90.00 | 89.70 | 89.70 | 270 | 24 247 |
| 21.10.2024 | 89.99 | 90.00 | 89.99 | 90.00 | 449 | 40 408 |
| 18.10.2024 | 89.99 | 89.99 | 89.99 | 89.99 | 13 | 1 170 |
| 17.10.2024 | 90.00 | 90.00 | 89.80 | 89.90 | 488 | 43 879 |
| 16.10.2024 | 90.00 | 90.45 | 90.00 | 90.00 | 233 | 21 054 |
| 15.10.2024 | 89.89 | 89.89 | 89.89 | 89.89 | 137 | 12 315 |
| 14.10.2024 | 89.89 | 89.89 | 89.89 | 89.89 | 46 | 4 135 |
| 11.10.2024 | 89.73 | 89.89 | 89.73 | 89.89 | 335 | 30 113 |
| 10.10.2024 | 89.89 | 89.89 | 89.89 | 89.89 | 52 | 4 674 |
Biznesradar bez reklam? Sprawdź BR Plus
