Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE0529
102.10+0.11(+0.11%)PGE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101.98 | 102.10 | 101.98 | 102.10 | 1 000 | 102 099 |
| 19.02.2025 | 102.14 | 102.14 | 101.99 | 101.99 | 9 | 919 |
| 18.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 115 | 11 730 |
| 17.02.2025 | 101.89 | 102.00 | 101.89 | 102.00 | 464 | 47 326 |
| 14.02.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 92 | 9 310 |
| 13.02.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 25 | 2 530 |
| 12.02.2025 | 101.21 | 101.21 | 101.20 | 101.20 | 60 | 6 072 |
| 11.02.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 10.02.2025 | 101.20 | 101.20 | 101.00 | 101.20 | 42 | 4 248 |
| 07.02.2025 | 101.30 | 101.30 | 101.00 | 101.20 | 250 | 25 276 |
| 06.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
| 04.02.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 126 | 12 789 |
| 30.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 29.01.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 4 | 406 |
| 24.01.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 22.01.2025 | 101.40 | 101.40 | 101.10 | 101.10 | 50 | 5 057 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
