Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PCX0929
100.30-0.19(-0.19%)PCC EXOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 100.27 | 100.30 | 100.26 | 100.30 | 160 | 16 046 |
| 19.12.2024 | 100.30 | 100.49 | 100.30 | 100.49 | 200 | 20 081 |
| 17.12.2024 | 100.66 | 100.66 | 100.49 | 100.49 | 176 | 17 696 |
| 16.12.2024 | 100.66 | 100.66 | 100.66 | 100.66 | 16 | 1 611 |
| 13.12.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 150 | 15 128 |
| 12.12.2024 | 100.88 | 100.88 | 100.20 | 100.85 | 116 | 11 658 |
| 10.12.2024 | 100.71 | 100.87 | 100.71 | 100.87 | 133 | 13 405 |
| 06.12.2024 | 100.96 | 100.96 | 100.96 | 100.96 | 12 | 1 212 |
| 05.12.2024 | 100.70 | 100.70 | 100.01 | 100.01 | 352 | 35 444 |
| 04.12.2024 | 100.48 | 101.00 | 100.48 | 101.00 | 276 | 27 794 |
| 03.12.2024 | 100.58 | 100.58 | 100.58 | 100.58 | 4 | 402 |
| 02.12.2024 | 100.58 | 100.58 | 100.58 | 100.58 | 15 | 1 509 |
| 29.11.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 88 | 8 835 |
| 26.11.2024 | 100.83 | 100.84 | 100.83 | 100.84 | 25 | 2 521 |
| 25.11.2024 | 101.02 | 101.02 | 100.50 | 100.50 | 89 | 8 969 |
| 22.11.2024 | 101.25 | 101.25 | 101.25 | 101.25 | 3 | 304 |
| 21.11.2024 | 100.68 | 100.68 | 100.30 | 100.30 | 453 | 45 451 |
| 20.11.2024 | 100.68 | 100.68 | 100.68 | 100.68 | 149 | 15 001 |
| 19.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 120 | 12 120 |
| 18.11.2024 | 101.19 | 101.21 | 101.19 | 101.21 | 107 | 10 828 |
| 15.11.2024 | 101.18 | 101.18 | 100.67 | 101.00 | 162 | 16 373 |
| 14.11.2024 | 101.18 | 101.18 | 101.18 | 101.18 | 39 | 3 946 |
| 12.11.2024 | 101.21 | 101.21 | 101.21 | 101.21 | 82 | 8 299 |
| 08.11.2024 | 101.09 | 101.22 | 101.09 | 101.21 | 683 | 69 087 |
| 07.11.2024 | 100.62 | 101.10 | 100.62 | 101.10 | 50 | 5 049 |
| 06.11.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 14 | 1 409 |
| 04.11.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 30 | 3 036 |
| 31.10.2024 | 101.05 | 101.05 | 101.05 | 101.05 | 35 | 3 537 |
| 30.10.2024 | 100.60 | 101.05 | 100.60 | 101.05 | 27 | 2 728 |
| 29.10.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 1 | 100 |
| 25.10.2024 | 101.00 | 101.00 | 100.28 | 100.30 | 160 | 16 133 |
| 24.10.2024 | 101.09 | 101.09 | 101.09 | 101.09 | 19 | 1 921 |
| 23.10.2024 | 101.09 | 101.09 | 101.09 | 101.09 | 162 | 16 377 |
| 22.10.2024 | 101.22 | 101.22 | 101.22 | 101.22 | 30 | 3 037 |
| 21.10.2024 | 101.23 | 101.23 | 101.23 | 101.23 | 32 | 3 239 |
| 18.10.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 300 | 30 390 |
| 16.10.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 21 | 2 124 |
| 15.10.2024 | 100.28 | 100.28 | 100.28 | 100.28 | 31 | 3 109 |
| 09.10.2024 | 100.27 | 100.27 | 100.27 | 100.27 | 39 | 3 911 |
| 08.10.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 133 | 13 367 |
| 07.10.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 42 | 4 221 |
| 04.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 8 | 812 |
| 01.10.2024 | 101.65 | 101.65 | 101.00 | 101.60 | 188 | 19 031 |
| 30.09.2024 | 101.69 | 101.69 | 100.90 | 100.90 | 261 | 26 453 |
| 27.09.2024 | 100.25 | 100.25 | 100.25 | 100.25 | 6 | 602 |
| 24.09.2024 | 101.55 | 101.55 | 100.25 | 100.25 | 110 | 11 102 |
| 23.09.2024 | 101.00 | 101.60 | 100.21 | 101.60 | 100 | 10 112 |
| 19.09.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 3 | 302 |
| 17.09.2024 | 101.00 | 101.47 | 101.00 | 101.47 | 155 | 15 690 |
| 16.09.2024 | 101.20 | 101.20 | 100.70 | 101.00 | 346 | 34 882 |
Biznesradar bez reklam? Sprawdź BR Plus
