Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
109.30+0.35(+0.32%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2025 | 109.30 | 109.30 | 108.95 | 108.95 | 1 052 | 114 634 |
| 14.04.2025 | 109.30 | 109.30 | 109.30 | 109.30 | 83 | 9 072 |
| 10.04.2025 | 108.80 | 108.80 | 108.50 | 108.50 | 33 | 3 589 |
| 09.04.2025 | 108.60 | 108.60 | 108.20 | 108.60 | 64 | 6 948 |
| 08.04.2025 | 108.60 | 108.60 | 108.40 | 108.40 | 8 | 868 |
| 07.04.2025 | 108.50 | 108.50 | 108.50 | 108.50 | 35 | 3 798 |
| 04.04.2025 | 108.49 | 108.49 | 108.49 | 108.49 | 3 | 325 |
| 02.04.2025 | 107.30 | 107.40 | 107.30 | 107.30 | 22 | 2 361 |
| 01.04.2025 | 107.30 | 107.30 | 107.30 | 107.30 | 4 | 429 |
| 31.03.2025 | 107.30 | 107.30 | 107.30 | 107.30 | 5 | 537 |
| 28.03.2025 | 106.88 | 106.88 | 106.88 | 106.88 | 266 | 28 430 |
| 26.03.2025 | 106.70 | 106.70 | 106.70 | 106.70 | 1 | 107 |
| 24.03.2025 | 107.20 | 107.20 | 106.50 | 106.50 | 16 | 1 705 |
| 21.03.2025 | 107.20 | 107.20 | 107.20 | 107.20 | 3 | 322 |
| 20.03.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 11 | 1 177 |
| 19.03.2025 | 107.00 | 107.00 | 106.40 | 107.00 | 78 | 8 306 |
| 18.03.2025 | 106.90 | 106.90 | 106.90 | 106.90 | 69 | 7 376 |
| 17.03.2025 | 106.90 | 106.90 | 106.90 | 106.90 | 16 | 1 710 |
| 14.03.2025 | 106.70 | 106.70 | 106.20 | 106.20 | 34 | 3 615 |
| 13.03.2025 | 106.70 | 106.70 | 106.70 | 106.70 | 236 | 25 181 |
| 11.03.2025 | 106.90 | 106.90 | 106.10 | 106.80 | 65 | 6 934 |
| 10.03.2025 | 106.81 | 106.85 | 106.80 | 106.80 | 25 | 2 671 |
| 07.03.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 12 | 1 282 |
| 03.03.2025 | 106.78 | 106.80 | 106.78 | 106.80 | 202 | 21 571 |
| 28.02.2025 | 106.40 | 106.80 | 106.40 | 106.80 | 210 | 22 425 |
| 24.02.2025 | 107.00 | 107.00 | 106.20 | 106.20 | 87 | 9 280 |
| 21.02.2025 | 106.30 | 106.30 | 106.30 | 106.30 | 30 | 3 189 |
| 20.02.2025 | 107.10 | 107.10 | 106.40 | 106.80 | 17 | 1 816 |
| 19.02.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 5 | 534 |
| 18.02.2025 | 106.40 | 106.40 | 106.40 | 106.40 | 28 | 2 979 |
| 17.02.2025 | 106.80 | 106.80 | 106.44 | 106.44 | 467 | 49 716 |
| 14.02.2025 | 106.45 | 107.00 | 106.45 | 107.00 | 56 | 5 976 |
| 13.02.2025 | 106.57 | 106.57 | 106.57 | 106.57 | 4 | 426 |
| 12.02.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1 | 107 |
| 11.02.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 11 | 1 177 |
| 10.02.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 4 | 428 |
| 07.02.2025 | 106.30 | 106.40 | 106.30 | 106.40 | 190 | 20 211 |
| 06.02.2025 | 106.40 | 106.40 | 106.25 | 106.30 | 112 | 11 910 |
| 05.02.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 20 | 2 140 |
| 03.02.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 19 | 2 033 |
| 31.01.2025 | 106.60 | 106.60 | 106.60 | 106.60 | 12 | 1 279 |
| 30.01.2025 | 106.48 | 106.48 | 106.48 | 106.48 | 25 | 2 662 |
| 28.01.2025 | 106.80 | 106.80 | 106.30 | 106.30 | 66 | 7 017 |
| 24.01.2025 | 107.00 | 107.00 | 106.67 | 106.67 | 10 | 1 068 |
| 23.01.2025 | 107.14 | 107.14 | 107.12 | 107.12 | 4 | 429 |
| 20.01.2025 | 106.89 | 106.90 | 106.10 | 106.10 | 99 | 10 532 |
| 17.01.2025 | 106.50 | 106.88 | 106.50 | 106.88 | 509 | 54 212 |
| 16.01.2025 | 106.10 | 106.10 | 106.10 | 106.10 | 14 | 1 485 |
| 15.01.2025 | 106.60 | 106.60 | 106.60 | 106.60 | 4 | 426 |
| 14.01.2025 | 106.10 | 106.10 | 106.10 | 106.10 | 156 | 16 552 |
Biznesradar bez reklam? Sprawdź BR Plus
