Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS1024
99.60-0.05(-0.05%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 99.65 | 99.65 | 99.65 | 99.65 | 3 | 299 |
13.08.2024 | 99.70 | 99.77 | 99.65 | 99.77 | 5 257 | 524 474 |
12.08.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 34 | 3 390 |
05.08.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 3 | 299 |
02.08.2024 | 99.80 | 99.80 | 99.70 | 99.70 | 37 | 3 692 |
01.08.2024 | 99.50 | 99.80 | 99.50 | 99.80 | 150 | 14 962 |
31.07.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 5 | 498 |
30.07.2024 | 99.75 | 99.75 | 99.75 | 99.75 | 6 | 599 |
29.07.2024 | 99.70 | 99.80 | 99.30 | 99.30 | 279 | 27 787 |
26.07.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 9 | 897 |
23.07.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 3 | 299 |
22.07.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 1 | 100 |
19.07.2024 | 99.55 | 99.55 | 99.55 | 99.55 | 1 | 100 |
15.07.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 38 | 3 777 |
09.07.2024 | 99.65 | 99.65 | 99.65 | 99.65 | 49 | 4 883 |
05.07.2024 | 99.45 | 99.45 | 99.45 | 99.45 | 100 | 9 945 |
04.07.2024 | 99.22 | 99.22 | 99.22 | 99.22 | 29 | 2 877 |
01.07.2024 | 99.20 | 99.40 | 99.20 | 99.40 | 8 | 795 |
28.06.2024 | 99.35 | 99.35 | 99.35 | 99.35 | 40 | 3 974 |
27.06.2024 | 99.35 | 99.35 | 99.35 | 99.35 | 1 | 99 |
25.06.2024 | 99.28 | 99.28 | 99.15 | 99.15 | 2 025 | 201 038 |
24.06.2024 | 99.28 | 99.28 | 99.27 | 99.28 | 14 | 1 390 |
21.06.2024 | 99.29 | 99.29 | 99.29 | 99.29 | 1 | 99 |
20.06.2024 | 99.30 | 99.30 | 99.30 | 99.30 | 12 | 1 192 |
19.06.2024 | 99.27 | 99.27 | 99.27 | 99.27 | 1 | 99 |
18.06.2024 | 99.25 | 99.25 | 99.25 | 99.25 | 6 | 596 |
17.06.2024 | 99.05 | 99.05 | 99.05 | 99.05 | 20 | 1 981 |
14.06.2024 | 99.23 | 99.23 | 99.23 | 99.23 | 100 | 9 923 |
13.06.2024 | 99.30 | 99.30 | 99.30 | 99.30 | 2 | 199 |
11.06.2024 | 99.25 | 99.25 | 99.25 | 99.25 | 2 | 199 |
10.06.2024 | 99.20 | 99.25 | 99.20 | 99.25 | 42 | 4 168 |
07.06.2024 | 99.15 | 99.15 | 99.15 | 99.15 | 20 | 1 983 |
06.06.2024 | 98.85 | 98.85 | 98.85 | 98.85 | 1 | 99 |
05.06.2024 | 98.85 | 98.85 | 98.85 | 98.85 | 2 | 198 |
04.06.2024 | 99.15 | 99.20 | 98.80 | 98.85 | 210 | 20 789 |
03.06.2024 | 98.93 | 99.05 | 98.85 | 98.85 | 131 | 12 975 |
31.05.2024 | 99.00 | 99.10 | 99.00 | 99.10 | 193 | 19 125 |
29.05.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 11 | 1 089 |
28.05.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 15 | 1 485 |
27.05.2024 | 99.00 | 99.00 | 98.91 | 98.91 | 1 230 | 121 766 |
24.05.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 301 | 29 799 |
21.05.2024 | 98.95 | 98.95 | 98.95 | 98.95 | 1 | 99 |
17.05.2024 | 99.00 | 99.00 | 98.80 | 99.00 | 279 | 27 607 |
16.05.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 72 | 7 121 |
15.05.2024 | 98.90 | 98.99 | 98.90 | 98.99 | 241 | 23 835 |
13.05.2024 | 98.90 | 98.90 | 98.70 | 98.90 | 158 | 15 616 |
10.05.2024 | 98.84 | 98.85 | 98.84 | 98.85 | 770 | 76 113 |
09.05.2024 | 98.85 | 98.85 | 98.85 | 98.85 | 50 | 4 943 |
08.05.2024 | 98.85 | 98.85 | 98.85 | 98.85 | 70 | 6 920 |
07.05.2024 | 98.85 | 98.85 | 98.85 | 98.85 | 296 | 29 260 |
Biznesradar bez reklam? Sprawdź BR Plus