Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
106.30-0.50(-0.47%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 107.00 | 107.00 | 106.10 | 106.10 | 21 | 2 234 |
| 10.01.2025 | 107.00 | 107.00 | 106.60 | 106.60 | 502 | 53 514 |
| 09.01.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 17 | 1 819 |
| 08.01.2025 | 107.10 | 107.10 | 107.10 | 107.10 | 1 | 107 |
| 07.01.2025 | 107.10 | 107.10 | 107.00 | 107.00 | 7 | 750 |
| 03.01.2025 | 107.20 | 107.20 | 107.00 | 107.00 | 5 | 535 |
| 02.01.2025 | 107.20 | 107.20 | 107.20 | 107.20 | 65 | 6 968 |
| 30.12.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 55 | 5 896 |
| 27.12.2024 | 107.30 | 107.30 | 106.50 | 107.20 | 19 | 2 032 |
| 23.12.2024 | 106.50 | 106.50 | 106.50 | 106.50 | 5 | 533 |
| 19.12.2024 | 106.94 | 107.20 | 106.94 | 106.94 | 8 | 856 |
| 18.12.2024 | 107.50 | 107.50 | 106.94 | 106.94 | 200 | 21 389 |
| 17.12.2024 | 106.90 | 106.90 | 106.90 | 106.90 | 1 | 107 |
| 16.12.2024 | 107.70 | 107.70 | 106.90 | 106.90 | 24 | 2 581 |
| 13.12.2024 | 107.50 | 107.50 | 107.50 | 107.50 | 4 | 430 |
| 12.12.2024 | 107.50 | 107.50 | 107.50 | 107.50 | 9 | 968 |
| 11.12.2024 | 107.10 | 107.90 | 107.10 | 107.90 | 37 | 3 973 |
| 10.12.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 5 | 536 |
| 09.12.2024 | 107.50 | 107.50 | 107.20 | 107.20 | 24 | 2 573 |
| 05.12.2024 | 107.50 | 107.50 | 107.50 | 107.50 | 16 | 1 720 |
| 03.12.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 14 | 1 509 |
| 29.11.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 6 | 652 |
| 28.11.2024 | 108.40 | 108.40 | 107.60 | 107.66 | 60 | 6 476 |
| 27.11.2024 | 107.82 | 108.10 | 107.82 | 108.10 | 2 104 | 226 976 |
| 26.11.2024 | 108.18 | 108.18 | 108.01 | 108.01 | 1 174 | 126 974 |
| 22.11.2024 | 107.96 | 107.96 | 107.60 | 107.60 | 80 | 8 613 |
Biznesradar bez reklam? Sprawdź BR Plus
