Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEO1027
102.05-0.35(-0.34%)PEKAO
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 103.39 | 103.42 | 102.05 | 102.05 | 47 | 4 858 |
14.08.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 4 | 410 |
13.08.2024 | 102.30 | 103.50 | 102.30 | 103.50 | 52 | 5 365 |
12.08.2024 | 102.30 | 102.30 | 101.72 | 102.00 | 338 | 34 525 |
09.08.2024 | 102.31 | 102.31 | 102.30 | 102.30 | 259 | 26 496 |
08.08.2024 | 102.99 | 103.00 | 102.65 | 102.65 | 75 | 7 715 |
07.08.2024 | 102.64 | 103.00 | 102.40 | 102.65 | 730 | 74 949 |
06.08.2024 | 102.49 | 102.79 | 102.30 | 102.30 | 163 | 16 717 |
05.08.2024 | 102.00 | 102.29 | 102.00 | 102.29 | 82 | 8 374 |
02.08.2024 | 102.29 | 102.29 | 102.00 | 102.00 | 14 | 1 431 |
01.08.2024 | 102.00 | 102.20 | 102.00 | 102.00 | 115 | 11 739 |
31.07.2024 | 102.00 | 102.14 | 102.00 | 102.10 | 514 | 52 482 |
30.07.2024 | 102.00 | 102.04 | 101.95 | 102.04 | 1 565 | 159 661 |
29.07.2024 | 102.01 | 102.01 | 101.72 | 102.00 | 189 | 19 278 |
26.07.2024 | 101.71 | 102.03 | 101.71 | 102.03 | 95 | 9 664 |
25.07.2024 | 102.00 | 102.03 | 101.70 | 101.70 | 253 | 25 813 |
24.07.2024 | 101.80 | 102.00 | 100.50 | 102.00 | 709 | 72 137 |
23.07.2024 | 101.80 | 102.03 | 101.80 | 101.99 | 530 | 54 069 |
22.07.2024 | 101.90 | 102.04 | 101.80 | 101.80 | 1 039 | 105 971 |
19.07.2024 | 102.00 | 102.04 | 101.80 | 102.04 | 665 | 67 819 |
18.07.2024 | 102.03 | 102.03 | 102.00 | 102.00 | 350 | 35 702 |
17.07.2024 | 102.13 | 102.14 | 101.85 | 102.03 | 1 106 | 112 844 |
16.07.2024 | 102.17 | 102.17 | 102.13 | 102.13 | 154 | 15 729 |
15.07.2024 | 102.17 | 102.17 | 102.17 | 102.17 | 5 | 511 |
12.07.2024 | 102.15 | 102.20 | 102.15 | 102.19 | 137 | 13 999 |
11.07.2024 | 102.15 | 102.15 | 101.80 | 102.15 | 202 | 20 610 |
10.07.2024 | 102.19 | 102.19 | 101.80 | 102.19 | 241 | 24 583 |
09.07.2024 | 102.13 | 102.21 | 101.70 | 101.70 | 793 | 80 900 |
08.07.2024 | 101.77 | 102.04 | 101.65 | 101.69 | 534 | 54 376 |
05.07.2024 | 101.88 | 101.88 | 101.78 | 101.79 | 633 | 64 447 |
04.07.2024 | 101.89 | 101.89 | 101.81 | 101.81 | 146 | 14 872 |
03.07.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 293 | 29 857 |
02.07.2024 | 101.90 | 101.90 | 101.75 | 101.90 | 1 512 | 154 063 |
01.07.2024 | 101.96 | 101.97 | 101.80 | 101.90 | 678 | 69 091 |
28.06.2024 | 101.90 | 101.96 | 101.80 | 101.96 | 635 | 64 731 |
27.06.2024 | 102.03 | 102.03 | 101.62 | 101.92 | 1 405 | 143 325 |
26.06.2024 | 102.03 | 102.03 | 101.75 | 102.03 | 620 | 63 201 |
25.06.2024 | 102.02 | 102.02 | 101.70 | 101.70 | 113 | 11 496 |
24.06.2024 | 102.00 | 102.04 | 101.72 | 102.04 | 1 812 | 184 768 |
21.06.2024 | 102.01 | 102.03 | 101.74 | 101.74 | 1 230 | 125 445 |
20.06.2024 | 101.75 | 102.02 | 101.71 | 101.71 | 426 | 43 427 |
19.06.2024 | 101.71 | 102.05 | 101.70 | 101.72 | 408 | 41 615 |
18.06.2024 | 102.05 | 102.05 | 101.82 | 102.05 | 465 | 47 448 |
17.06.2024 | 102.00 | 102.10 | 101.70 | 101.82 | 1 664 | 169 796 |
14.06.2024 | 101.55 | 102.08 | 101.55 | 102.07 | 409 | 41 719 |
13.06.2024 | 102.08 | 102.08 | 101.55 | 101.55 | 46 | 4 682 |
12.06.2024 | 101.89 | 102.18 | 101.50 | 102.09 | 1 004 | 102 451 |
11.06.2024 | 101.40 | 101.90 | 100.92 | 101.90 | 280 | 28 399 |
10.06.2024 | 101.50 | 101.50 | 100.00 | 101.49 | 732 | 73 775 |
07.06.2024 | 101.89 | 101.89 | 101.69 | 101.69 | 3 | 305 |
Biznesradar bez reklam? Sprawdź BR Plus