Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PHN0526
104.30+1.29(+1.25%)POLSKI HOLDING NIERUCHOMOSCI
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.08.2024 | 103.01 | 103.01 | 103.01 | 103.01 | 15 | 1 545 |
18.07.2024 | 102.56 | 102.56 | 102.55 | 102.55 | 64 | 6 563 |
01.07.2024 | 103.79 | 103.79 | 103.79 | 103.79 | 5 | 519 |
28.06.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 3 | 312 |
27.06.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 3 | 312 |
17.06.2024 | 103.80 | 103.80 | 102.90 | 102.90 | 68 | 7 054 |
29.05.2024 | 103.45 | 103.45 | 103.45 | 103.45 | 93 | 9 621 |
27.05.2024 | 103.45 | 103.45 | 103.45 | 103.45 | 90 | 9 311 |
17.05.2024 | 103.20 | 103.45 | 103.20 | 103.45 | 28 | 2 894 |
10.05.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 68 | 7 018 |
09.05.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
08.05.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 721 |
29.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
26.04.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 6 | 619 |
25.04.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 5 | 518 |
12.04.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
09.04.2024 | 103.20 | 103.50 | 103.20 | 103.50 | 10 | 1 035 |
08.04.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 60 | 6 192 |
05.04.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 333 | 34 366 |
04.04.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 3 | 310 |
03.04.2024 | 103.00 | 103.20 | 103.00 | 103.20 | 194 | 19 984 |
02.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 49 | 5 047 |
26.03.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 10 | 1 030 |
25.03.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 47 | 4 841 |
22.03.2024 | 103.20 | 103.20 | 103.00 | 103.00 | 40 | 4 122 |
21.03.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 21 | 2 167 |
20.03.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 5 | 516 |
14.03.2024 | 102.70 | 102.70 | 102.65 | 102.65 | 260 | 26 694 |
12.03.2024 | 102.90 | 103.20 | 102.90 | 103.20 | 137 | 14 099 |
11.03.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 900 | 92 250 |
08.03.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 700 | 174 250 |
07.03.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 205 | 21 013 |
06.03.2024 | 102.49 | 102.50 | 102.49 | 102.50 | 678 | 69 492 |
05.03.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 25 | 2 562 |
04.03.2024 | 102.57 | 102.57 | 102.57 | 102.57 | 74 | 7 590 |
01.03.2024 | 102.60 | 102.60 | 102.58 | 102.58 | 331 | 33 959 |
29.02.2024 | 102.64 | 102.64 | 102.64 | 102.64 | 50 | 5 132 |
28.02.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 400 | 41 040 |
27.02.2024 | 102.59 | 102.60 | 102.59 | 102.60 | 97 | 9 952 |
26.02.2024 | 102.70 | 102.70 | 102.60 | 102.60 | 34 | 3 490 |
23.02.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 12 | 1 232 |
22.02.2024 | 102.89 | 102.89 | 102.70 | 102.70 | 19 | 1 953 |
21.02.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 50 | 5 145 |
20.02.2024 | 102.85 | 102.85 | 102.85 | 102.85 | 62 | 6 377 |
16.02.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 46 | 4 738 |
15.02.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 20 | 2 060 |
14.02.2024 | 102.99 | 103.00 | 102.99 | 102.99 | 1 137 | 117 107 |
13.02.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 108 | 11 123 |
12.02.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 45 | 4 635 |
08.02.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 163 | 16 789 |
Biznesradar bez reklam? Sprawdź BR Plus