Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne PS1026
94.10+0.10(+0.11%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2023 | 86.99 | 87.00 | 86.99 | 87.00 | 200 | 17 400 |
| 07.09.2023 | 86.30 | 86.30 | 85.80 | 85.80 | 26 | 2 231 |
| 06.09.2023 | 86.20 | 86.20 | 86.20 | 86.20 | 1 | 86 |
| 05.09.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 110 | 9 416 |
| 01.09.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 1 219 | 104 956 |
| 31.08.2023 | 85.50 | 85.50 | 85.50 | 85.50 | 15 | 1 283 |
| 29.08.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 30 | 2 583 |
| 28.08.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 1 | 86 |
| 18.08.2023 | 85.80 | 85.80 | 85.80 | 85.80 | 110 | 9 438 |
| 10.08.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 2 | 172 |
| 08.08.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 50 | 4 300 |
| 03.08.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 26 | 2 226 |
| 28.07.2023 | 84.90 | 85.60 | 84.90 | 85.60 | 22 | 1 876 |
| 21.07.2023 | 85.80 | 85.80 | 85.80 | 85.80 | 58 | 4 976 |
| 18.07.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 50 | 4 305 |
| 13.07.2023 | 84.60 | 85.90 | 84.60 | 85.90 | 129 | 11 045 |
| 12.07.2023 | 84.60 | 84.60 | 84.60 | 84.60 | 18 | 1 523 |
| 11.07.2023 | 84.60 | 84.60 | 84.60 | 84.60 | 2 | 169 |
| 10.07.2023 | 84.30 | 84.55 | 84.30 | 84.55 | 595 | 50 306 |
| 07.07.2023 | 84.30 | 84.30 | 84.30 | 84.30 | 1 | 84 |
| 30.06.2023 | 84.30 | 84.30 | 84.30 | 84.30 | 6 | 506 |
| 28.06.2023 | 83.96 | 83.96 | 83.96 | 83.96 | 2 550 | 214 098 |
| 26.06.2023 | 83.50 | 83.60 | 83.50 | 83.60 | 65 | 5 429 |
| 21.06.2023 | 83.59 | 83.59 | 83.59 | 83.59 | 30 | 2 508 |
| 20.06.2023 | 83.59 | 83.59 | 83.59 | 83.59 | 1 | 84 |
| 07.06.2023 | 83.10 | 83.10 | 83.10 | 83.10 | 36 | 2 992 |
| 05.06.2023 | 83.00 | 83.56 | 83.00 | 83.56 | 315 | 26 314 |
| 02.06.2023 | 83.10 | 83.10 | 83.10 | 83.10 | 100 | 8 310 |
| 31.05.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 150 | 12 450 |
| 25.05.2023 | 83.10 | 83.10 | 83.10 | 83.10 | 3 | 249 |
| 16.05.2023 | 83.30 | 83.30 | 83.30 | 83.30 | 180 | 14 994 |
| 12.05.2023 | 83.80 | 83.80 | 83.80 | 83.80 | 7 | 587 |
| 10.05.2023 | 83.80 | 83.80 | 83.80 | 83.80 | 318 | 26 648 |
| 09.05.2023 | 83.80 | 83.80 | 83.80 | 83.80 | 47 | 3 939 |
| 02.05.2023 | 83.30 | 83.30 | 83.30 | 83.30 | 119 | 9 913 |
| 28.04.2023 | 83.30 | 83.30 | 83.30 | 83.30 | 360 | 29 988 |
| 27.04.2023 | 83.00 | 83.00 | 82.40 | 82.40 | 224 | 18 542 |
| 25.04.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 6 | 498 |
| 24.04.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 11 | 900 |
| 21.04.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 4 | 330 |
| 11.04.2023 | 82.45 | 82.45 | 81.80 | 81.80 | 30 | 2 467 |
| 05.04.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 1 211 | 99 908 |
| 04.04.2023 | 82.40 | 82.40 | 82.40 | 82.40 | 5 | 412 |
| 03.04.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 2 | 165 |
| 31.03.2023 | 82.40 | 82.40 | 82.40 | 82.40 | 9 | 742 |
| 30.03.2023 | 82.60 | 82.60 | 82.60 | 82.60 | 1 | 83 |
| 28.03.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 3 | 248 |
| 24.03.2023 | 83.10 | 83.10 | 83.10 | 83.10 | 193 | 16 038 |
| 23.03.2023 | 82.80 | 82.80 | 82.80 | 82.80 | 5 | 414 |
| 21.03.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 6 | 498 |
Biznesradar bez reklam? Sprawdź BR Plus
