Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE0529
101.40-0.12(-0.12%)PGE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 9 | 913 |
| 20.01.2025 | 101.52 | 101.52 | 101.52 | 101.52 | 9 | 914 |
| 17.01.2025 | 102.10 | 102.10 | 101.95 | 101.95 | 120 | 12 248 |
| 16.01.2025 | 102.20 | 102.20 | 102.10 | 102.10 | 97 | 9 910 |
| 15.01.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 25 | 2 555 |
| 14.01.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 51 | 5 212 |
| 13.01.2025 | 101.50 | 101.50 | 101.20 | 101.21 | 21 | 2 131 |
| 10.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 4 | 408 |
| 09.01.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 5 | 511 |
| 08.01.2025 | 101.21 | 101.21 | 101.20 | 101.20 | 40 | 4 048 |
| 07.01.2025 | 101.55 | 101.55 | 101.55 | 101.55 | 3 | 305 |
| 03.01.2025 | 102.97 | 102.97 | 102.00 | 102.00 | 23 | 2 357 |
| 02.01.2025 | 102.99 | 102.99 | 102.99 | 102.99 | 1 | 103 |
| 30.12.2024 | 101.65 | 101.65 | 101.65 | 101.65 | 504 | 51 232 |
| 27.12.2024 | 101.65 | 101.65 | 101.65 | 101.65 | 20 | 2 033 |
| 23.12.2024 | 101.30 | 101.65 | 101.30 | 101.65 | 29 | 2 947 |
| 19.12.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 5 | 507 |
| 18.12.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 11 | 1 119 |
| 17.12.2024 | 101.30 | 101.74 | 101.30 | 101.74 | 24 | 2 438 |
| 16.12.2024 | 100.91 | 100.91 | 100.90 | 100.90 | 100 | 10 090 |
| 10.12.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 2 | 204 |
| 09.12.2024 | 101.50 | 101.50 | 100.90 | 100.90 | 42 | 4 241 |
| 06.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 35 | 3 542 |
| 04.12.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 5 | 507 |
| 03.12.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 204 | 20 665 |
| 02.12.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 21 | 2 128 |
| 29.11.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 200 | 20 290 |
| 28.11.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 34 | 3 449 |
| 27.11.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 20 | 2 029 |
| 26.11.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 500 | 50 750 |
| 25.11.2024 | 101.55 | 101.55 | 101.50 | 101.50 | 18 | 1 828 |
| 22.11.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 5 | 507 |
| 19.11.2024 | 101.20 | 101.20 | 101.00 | 101.00 | 37 | 3 738 |
| 18.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 49 | 4 959 |
| 15.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 59 | 5 971 |
| 14.11.2024 | 101.35 | 101.35 | 101.20 | 101.20 | 43 | 4 353 |
| 13.11.2024 | 101.40 | 101.40 | 101.35 | 101.35 | 105 | 10 644 |
| 12.11.2024 | 101.50 | 101.50 | 101.45 | 101.45 | 20 | 2 029 |
| 08.11.2024 | 101.44 | 101.44 | 101.44 | 101.44 | 65 | 6 594 |
| 07.11.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 7 | 711 |
| 06.11.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 33 | 3 348 |
| 05.11.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 70 | 7 105 |
| 04.11.2024 | 102.44 | 102.44 | 101.50 | 101.50 | 43 | 4 375 |
| 31.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 74 | 7 511 |
| 30.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 289 | 29 334 |
| 29.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 61 | 6 192 |
| 28.10.2024 | 102.49 | 102.49 | 101.50 | 101.50 | 467 | 47 450 |
| 25.10.2024 | 101.40 | 101.40 | 101.20 | 101.40 | 225 | 22 807 |
| 24.10.2024 | 101.45 | 101.45 | 101.35 | 101.40 | 1 502 | 152 303 |
| 23.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 58 | 5 884 |
Biznesradar bez reklam? Sprawdź BR Plus
