Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE0529
101.00-0.20(-0.20%)PGE
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 33 | 3 348 |
| 21.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 293 | 29 725 |
| 17.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 4 | 406 |
| 15.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 500 | 50 750 |
| 14.10.2024 | 101.45 | 101.50 | 101.45 | 101.50 | 14 | 1 421 |
| 11.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 977 | 99 117 |
| 10.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 13 | 1 319 |
| 09.10.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100 | 10 160 |
| 08.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 04.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 170 | 17 255 |
| 27.09.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 40 | 4 060 |
| 26.09.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 39 | 3 959 |
| 23.09.2024 | 102.50 | 102.50 | 101.50 | 101.50 | 93 | 9 477 |
| 20.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
| 19.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 44 | 4 510 |
| 18.09.2024 | 101.02 | 101.02 | 101.02 | 101.02 | 3 | 303 |
| 17.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 152 | 15 656 |
| 13.09.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 3 | 307 |
| 12.09.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 34 | 3 482 |
| 10.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
| 09.09.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 100 | 10 225 |
| 06.09.2024 | 102.10 | 102.10 | 102.00 | 102.00 | 50 | 5 101 |
| 04.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 4 | 408 |
| 03.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 28.08.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 5 | 511 |
| 23.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 250 | 25 750 |
| 21.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 40 | 4 120 |
| 20.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 829 | 85 387 |
| 16.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 14.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 525 | 54 075 |
| 13.08.2024 | 102.99 | 103.00 | 102.80 | 103.00 | 85 | 8 748 |
| 09.08.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 501 | 51 503 |
Biznesradar bez reklam? Sprawdź BR Plus
