Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PS1026
95.35+0.17(+0.18%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.11.2024 | 91.90 | 91.90 | 91.90 | 91.90 | 242 | 22 240 |
22.11.2024 | 91.90 | 91.90 | 91.90 | 91.90 | 29 | 2 665 |
21.11.2024 | 91.50 | 91.80 | 91.50 | 91.80 | 11 | 1 009 |
20.11.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 57 | 5 216 |
19.11.2024 | 91.50 | 91.81 | 91.50 | 91.81 | 552 | 50 676 |
18.11.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 1 | 92 |
15.11.2024 | 91.49 | 91.70 | 91.49 | 91.70 | 559 | 51 242 |
14.11.2024 | 91.30 | 91.49 | 91.30 | 91.49 | 190 | 17 358 |
13.11.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 1 632 | 149 328 |
12.11.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 5 | 459 |
08.11.2024 | 91.75 | 91.75 | 91.74 | 91.75 | 980 | 89 913 |
07.11.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 161 | 14 748 |
06.11.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 217 | 19 877 |
05.11.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 110 | 10 076 |
04.11.2024 | 91.80 | 91.80 | 91.10 | 91.10 | 152 | 13 921 |
31.10.2024 | 91.85 | 91.85 | 91.85 | 91.85 | 30 | 2 756 |
30.10.2024 | 91.55 | 91.70 | 91.55 | 91.70 | 401 | 36 771 |
29.10.2024 | 91.50 | 91.55 | 91.35 | 91.55 | 452 | 41 370 |
28.10.2024 | 91.45 | 91.45 | 91.45 | 91.45 | 112 | 10 242 |
25.10.2024 | 91.45 | 91.45 | 91.45 | 91.45 | 12 | 1 097 |
24.10.2024 | 91.55 | 91.55 | 91.55 | 91.55 | 277 | 25 359 |
23.10.2024 | 91.30 | 91.35 | 91.30 | 91.35 | 420 | 38 357 |
22.10.2024 | 91.30 | 91.30 | 91.30 | 91.30 | 6 | 548 |
21.10.2024 | 91.35 | 91.35 | 91.35 | 91.35 | 32 | 2 923 |
18.10.2024 | 91.35 | 91.35 | 91.35 | 91.35 | 6 | 548 |
17.10.2024 | 91.35 | 91.35 | 91.35 | 91.35 | 11 | 1 005 |
16.10.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 10 | 915 |
09.10.2024 | 91.40 | 91.40 | 91.40 | 91.40 | 106 | 9 688 |
08.10.2024 | 91.40 | 91.40 | 91.40 | 91.40 | 2 | 183 |
07.10.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 6 | 550 |
04.10.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 10 | 916 |
02.10.2024 | 91.70 | 91.70 | 91.20 | 91.20 | 7 | 639 |
30.09.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 5 | 459 |
27.09.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 21 | 1 926 |
26.09.2024 | 91.20 | 91.20 | 91.20 | 91.20 | 4 | 365 |
25.09.2024 | 91.60 | 91.60 | 91.20 | 91.20 | 112 | 10 259 |
23.09.2024 | 91.65 | 91.65 | 91.65 | 91.65 | 1 | 92 |
18.09.2024 | 91.25 | 91.65 | 91.25 | 91.65 | 123 | 11 233 |
17.09.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 8 | 733 |
16.09.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 61 | 5 588 |
13.09.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 2 | 183 |
12.09.2024 | 91.55 | 91.55 | 91.55 | 91.55 | 10 | 916 |
11.09.2024 | 91.20 | 91.50 | 91.20 | 91.50 | 68 | 6 211 |
10.09.2024 | 91.20 | 91.20 | 91.20 | 91.20 | 14 | 1 277 |
05.09.2024 | 91.10 | 91.10 | 91.10 | 91.10 | 2 | 182 |
04.09.2024 | 91.05 | 91.10 | 91.05 | 91.10 | 118 | 10 746 |
03.09.2024 | 91.10 | 91.10 | 91.10 | 91.10 | 5 | 456 |
02.09.2024 | 91.05 | 91.05 | 91.05 | 91.05 | 145 | 13 202 |
30.08.2024 | 90.83 | 91.05 | 90.83 | 91.05 | 56 | 5 088 |
29.08.2024 | 90.80 | 90.82 | 90.80 | 90.82 | 246 | 22 339 |
Biznesradar bez reklam? Sprawdź BR Plus