Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS1026
94.30+0.05(+0.05%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 231 | 21 772 |
| 14.05.2025 | 94.19 | 94.25 | 94.19 | 94.25 | 633 | 59 629 |
| 13.05.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 250 | 23 563 |
| 12.05.2025 | 94.25 | 94.25 | 93.95 | 93.95 | 438 | 41 220 |
| 09.05.2025 | 94.25 | 94.25 | 93.95 | 94.25 | 251 | 23 587 |
| 08.05.2025 | 94.45 | 94.45 | 94.15 | 94.19 | 342 | 32 233 |
| 07.05.2025 | 94.45 | 94.45 | 94.30 | 94.30 | 77 | 7 264 |
| 06.05.2025 | 94.45 | 94.45 | 94.45 | 94.45 | 104 | 9 823 |
| 05.05.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 295 | 27 878 |
| 02.05.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 7 | 662 |
| 30.04.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 157 | 14 837 |
| 29.04.2025 | 94.50 | 94.50 | 94.45 | 94.50 | 875 | 82 645 |
| 28.04.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 352 | 33 264 |
| 25.04.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 202 | 19 089 |
| 24.04.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 32 | 3 024 |
| 23.04.2025 | 94.30 | 94.50 | 94.30 | 94.50 | 250 | 23 623 |
| 17.04.2025 | 94.30 | 94.30 | 94.30 | 94.30 | 531 | 50 073 |
| 16.04.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 57 | 5 372 |
| 15.04.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 191 | 18 002 |
| 14.04.2025 | 94.20 | 94.20 | 94.20 | 94.20 | 7 | 659 |
| 11.04.2025 | 94.10 | 94.10 | 94.10 | 94.10 | 2 | 188 |
| 10.04.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 100 | 9 400 |
| 09.04.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 16 | 1 504 |
| 08.04.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 108 | 10 152 |
| 07.04.2025 | 94.05 | 94.05 | 93.60 | 94.00 | 92 | 8 631 |
| 04.04.2025 | 93.15 | 94.05 | 93.15 | 94.05 | 32 | 3 007 |
| 03.04.2025 | 93.22 | 93.30 | 93.22 | 93.30 | 106 | 9 890 |
| 02.04.2025 | 93.25 | 93.25 | 93.22 | 93.22 | 10 713 | 998 666 |
| 01.04.2025 | 93.20 | 93.20 | 93.20 | 93.20 | 10 | 932 |
| 31.03.2025 | 93.15 | 93.20 | 92.90 | 93.20 | 235 | 21 900 |
| 28.03.2025 | 93.20 | 93.20 | 93.20 | 93.20 | 30 | 2 796 |
| 26.03.2025 | 93.15 | 93.15 | 93.15 | 93.15 | 1 | 93 |
| 25.03.2025 | 93.03 | 93.03 | 93.03 | 93.03 | 321 | 29 863 |
| 24.03.2025 | 93.10 | 93.10 | 93.10 | 93.10 | 8 | 745 |
| 21.03.2025 | 92.95 | 92.95 | 92.95 | 92.95 | 11 | 1 022 |
| 20.03.2025 | 92.95 | 93.00 | 92.95 | 93.00 | 296 | 27 513 |
| 18.03.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 11 | 1 018 |
| 17.03.2025 | 92.70 | 92.85 | 92.45 | 92.85 | 468 | 43 406 |
| 14.03.2025 | 92.60 | 92.70 | 92.30 | 92.70 | 68 | 6 302 |
| 13.03.2025 | 92.70 | 92.70 | 92.21 | 92.60 | 88 | 8 151 |
| 12.03.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 325 | 30 095 |
| 11.03.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 3 | 278 |
| 10.03.2025 | 92.70 | 92.70 | 92.70 | 92.70 | 30 | 2 781 |
| 07.03.2025 | 92.60 | 92.60 | 92.20 | 92.20 | 31 | 2 867 |
| 06.03.2025 | 92.60 | 92.60 | 92.30 | 92.30 | 351 | 32 428 |
| 03.03.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 2 | 185 |
| 28.02.2025 | 92.20 | 92.60 | 92.20 | 92.60 | 13 | 1 199 |
| 27.02.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 243 | 22 502 |
| 25.02.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 72 | 6 660 |
| 20.02.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 445 | 41 118 |
Biznesradar bez reklam? Sprawdź BR Plus
