Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS0728
107.93-0.37(-0.34%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.02.2024 | 110.00 | 110.00 | 109.10 | 109.10 | 27 | 2 961 |
| 02.02.2024 | 109.95 | 109.95 | 109.95 | 109.95 | 3 | 330 |
| 01.02.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 2 | 221 |
| 30.01.2024 | 109.90 | 109.90 | 109.90 | 109.90 | 11 | 1 209 |
| 26.01.2024 | 109.70 | 109.70 | 109.70 | 109.70 | 2 | 219 |
| 25.01.2024 | 109.90 | 109.90 | 109.51 | 109.60 | 93 | 10 193 |
| 24.01.2024 | 110.00 | 110.00 | 109.78 | 109.78 | 21 | 2 306 |
| 22.01.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 188 | 20 680 |
| 19.01.2024 | 109.78 | 109.78 | 109.78 | 109.78 | 38 | 4 172 |
| 18.01.2024 | 110.30 | 110.30 | 107.30 | 107.30 | 281 | 30 202 |
| 16.01.2024 | 110.40 | 110.40 | 109.75 | 109.75 | 19 | 2 087 |
| 15.01.2024 | 110.50 | 110.50 | 109.80 | 109.80 | 36 | 3 956 |
| 11.01.2024 | 110.80 | 110.80 | 110.30 | 110.30 | 29 | 3 203 |
| 08.01.2024 | 110.50 | 110.50 | 110.30 | 110.30 | 25 | 2 761 |
| 05.01.2024 | 109.60 | 109.90 | 109.45 | 109.90 | 60 | 6 585 |
| 04.01.2024 | 109.68 | 109.68 | 109.68 | 109.68 | 5 | 548 |
| 02.01.2024 | 110.20 | 110.20 | 110.20 | 110.20 | 1 | 110 |
| 29.12.2023 | 110.70 | 110.70 | 109.90 | 110.50 | 26 | 2 862 |
| 28.12.2023 | 110.70 | 110.70 | 110.70 | 110.70 | 3 | 332 |
| 27.12.2023 | 110.90 | 110.90 | 110.70 | 110.70 | 136 | 15 063 |
| 22.12.2023 | 110.30 | 110.30 | 110.30 | 110.30 | 37 | 4 081 |
| 21.12.2023 | 111.20 | 111.20 | 111.20 | 111.20 | 21 | 2 335 |
| 20.12.2023 | 111.40 | 111.40 | 111.40 | 111.40 | 3 | 334 |
| 19.12.2023 | 111.29 | 111.29 | 111.29 | 111.29 | 27 | 3 005 |
| 15.12.2023 | 111.50 | 111.50 | 111.50 | 111.50 | 10 | 1 115 |
| 14.12.2023 | 110.98 | 111.20 | 110.98 | 111.20 | 2 651 | 294 239 |
| 13.12.2023 | 109.80 | 109.80 | 109.80 | 109.80 | 5 | 549 |
| 05.12.2023 | 109.70 | 109.70 | 109.23 | 109.23 | 59 | 6 449 |
| 04.12.2023 | 109.40 | 109.40 | 109.40 | 109.40 | 3 | 328 |
| 01.12.2023 | 108.70 | 108.70 | 108.70 | 108.70 | 14 | 1 522 |
| 27.11.2023 | 108.25 | 108.25 | 108.25 | 108.25 | 41 | 4 438 |
| 22.11.2023 | 109.30 | 109.30 | 108.83 | 108.83 | 68 | 7 411 |
| 20.11.2023 | 108.90 | 108.90 | 108.90 | 108.90 | 200 | 21 780 |
| 16.11.2023 | 109.10 | 109.10 | 109.10 | 109.10 | 5 | 546 |
| 14.11.2023 | 108.50 | 108.50 | 108.50 | 108.50 | 20 | 2 170 |
| 13.11.2023 | 108.90 | 108.90 | 108.42 | 108.42 | 90 | 9 765 |
| 10.11.2023 | 108.80 | 108.80 | 108.80 | 108.80 | 30 | 3 264 |
| 09.11.2023 | 109.50 | 109.60 | 109.20 | 109.20 | 123 | 13 441 |
| 07.11.2023 | 109.73 | 109.73 | 109.73 | 109.73 | 2 | 219 |
| 03.11.2023 | 109.73 | 109.73 | 109.73 | 109.73 | 26 | 2 853 |
| 02.11.2023 | 109.74 | 109.74 | 109.74 | 109.74 | 2 | 219 |
| 31.10.2023 | 109.02 | 109.06 | 109.01 | 109.06 | 2 549 | 277 917 |
| 30.10.2023 | 108.81 | 108.81 | 108.81 | 108.81 | 9 | 979 |
| 27.10.2023 | 108.65 | 108.65 | 108.64 | 108.64 | 1 450 | 157 540 |
| 26.10.2023 | 108.20 | 108.35 | 108.20 | 108.20 | 1 110 | 120 103 |
| 25.10.2023 | 108.40 | 108.50 | 108.20 | 108.20 | 4 036 | 437 336 |
| 24.10.2023 | 107.40 | 107.50 | 107.40 | 107.50 | 550 | 59 090 |
| 23.10.2023 | 107.10 | 107.10 | 107.10 | 107.10 | 3 | 321 |
| 20.10.2023 | 108.10 | 108.10 | 108.10 | 108.10 | 1 | 108 |
| 17.10.2023 | 109.30 | 109.30 | 109.30 | 109.30 | 3 | 328 |
Biznesradar bez reklam? Sprawdź BR Plus
