Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS1026
89.70-0.20(-0.22%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 89.90 | 90.05 | 89.70 | 89.70 | 182 | 16 384 |
15.07.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 176 | 15 822 |
11.07.2024 | 89.80 | 89.85 | 89.80 | 89.85 | 17 | 1 527 |
10.07.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 11 | 988 |
09.07.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 100 | 8 970 |
08.07.2024 | 89.65 | 89.65 | 89.60 | 89.60 | 45 | 4 034 |
05.07.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 2 | 179 |
03.07.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 50 | 4 485 |
02.07.2024 | 89.45 | 89.45 | 89.45 | 89.45 | 1 | 89 |
01.07.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 1 | 90 |
26.06.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 206 | 18 437 |
25.06.2024 | 89.30 | 89.50 | 89.30 | 89.50 | 2 | 179 |
24.06.2024 | 89.46 | 89.50 | 89.46 | 89.50 | 372 | 33 293 |
21.06.2024 | 89.46 | 89.46 | 89.46 | 89.46 | 100 | 8 946 |
20.06.2024 | 89.46 | 89.46 | 89.46 | 89.46 | 2 | 179 |
18.06.2024 | 89.46 | 89.46 | 89.46 | 89.46 | 9 | 805 |
17.06.2024 | 89.50 | 89.50 | 89.47 | 89.47 | 18 | 1 611 |
13.06.2024 | 89.39 | 89.39 | 89.39 | 89.39 | 163 | 14 571 |
12.06.2024 | 89.29 | 89.50 | 89.29 | 89.50 | 367 | 32 826 |
10.06.2024 | 89.30 | 89.30 | 89.30 | 89.30 | 122 | 10 895 |
07.06.2024 | 89.10 | 89.40 | 89.10 | 89.23 | 1 143 | 102 155 |
06.06.2024 | 89.35 | 89.40 | 89.31 | 89.31 | 319 | 28 492 |
05.06.2024 | 89.25 | 89.25 | 89.23 | 89.23 | 158 | 14 100 |
04.06.2024 | 89.30 | 89.35 | 89.30 | 89.30 | 151 | 13 487 |
03.06.2024 | 89.20 | 89.25 | 89.10 | 89.14 | 1 129 | 100 704 |
31.05.2024 | 89.00 | 89.00 | 88.90 | 88.99 | 955 | 84 987 |
29.05.2024 | 88.95 | 89.10 | 88.85 | 88.85 | 672 | 59 786 |
28.05.2024 | 88.94 | 88.94 | 88.90 | 88.94 | 602 | 53 535 |
27.05.2024 | 88.94 | 88.94 | 88.94 | 88.94 | 582 | 51 763 |
24.05.2024 | 88.94 | 88.94 | 88.94 | 88.94 | 2 | 178 |
22.05.2024 | 89.05 | 89.05 | 89.05 | 89.05 | 10 | 891 |
20.05.2024 | 89.05 | 89.05 | 88.70 | 88.70 | 32 | 2 846 |
17.05.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 38 | 3 382 |
15.05.2024 | 88.95 | 89.00 | 88.95 | 89.00 | 70 | 6 229 |
14.05.2024 | 88.95 | 88.95 | 88.95 | 88.95 | 16 | 1 423 |
13.05.2024 | 88.95 | 88.95 | 88.95 | 88.95 | 30 | 2 669 |
10.05.2024 | 88.90 | 88.90 | 88.90 | 88.90 | 5 | 445 |
09.05.2024 | 88.85 | 88.85 | 88.85 | 88.85 | 250 | 22 213 |
07.05.2024 | 88.90 | 88.90 | 88.90 | 88.90 | 80 | 7 112 |
06.05.2024 | 88.50 | 88.85 | 88.50 | 88.85 | 89 | 7 904 |
30.04.2024 | 88.75 | 88.75 | 88.75 | 88.75 | 74 | 6 568 |
29.04.2024 | 88.50 | 88.75 | 88.50 | 88.75 | 609 | 54 046 |
26.04.2024 | 88.75 | 88.75 | 88.35 | 88.35 | 60 | 5 317 |
25.04.2024 | 88.80 | 88.80 | 88.80 | 88.80 | 11 | 977 |
24.04.2024 | 88.59 | 88.59 | 88.59 | 88.59 | 50 | 4 430 |
23.04.2024 | 88.75 | 88.75 | 88.35 | 88.35 | 74 | 6 557 |
22.04.2024 | 88.75 | 88.75 | 88.75 | 88.75 | 60 | 5 325 |
19.04.2024 | 88.80 | 88.80 | 88.80 | 88.80 | 224 | 19 891 |
18.04.2024 | 88.70 | 88.70 | 88.70 | 88.70 | 3 | 266 |
17.04.2024 | 88.70 | 88.70 | 88.70 | 88.70 | 10 | 887 |
Biznesradar bez reklam? Sprawdź BR Plus