Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 16.03.2023 | 82.60 | 82.60 | 82.60 | 82.60 | 18 | 1 487 |
| 14.03.2023 | 82.20 | 83.00 | 82.20 | 82.20 | 305 | 25 092 |
| 10.03.2023 | 81.70 | 81.70 | 81.40 | 81.40 | 76 | 6 205 |
| 09.03.2023 | 81.40 | 81.40 | 81.40 | 81.40 | 4 | 326 |
| 07.03.2023 | 80.40 | 81.40 | 80.40 | 81.40 | 50 | 4 056 |
| 06.03.2023 | 81.20 | 81.20 | 81.20 | 81.20 | 30 | 2 436 |
| 03.03.2023 | 79.90 | 79.90 | 79.90 | 79.90 | 17 | 1 358 |
| 02.03.2023 | 80.10 | 80.10 | 80.10 | 80.10 | 30 | 2 403 |
| 28.02.2023 | 80.00 | 80.00 | 79.80 | 79.80 | 180 | 14 380 |
| 24.02.2023 | 80.80 | 80.80 | 80.80 | 80.80 | 1 | 81 |
| 23.02.2023 | 79.80 | 79.80 | 79.80 | 79.80 | 30 | 2 394 |
| 21.02.2023 | 80.50 | 80.50 | 79.50 | 80.50 | 57 | 4 566 |
| 17.02.2023 | 80.70 | 80.70 | 80.70 | 80.70 | 360 | 29 052 |
| 14.02.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 60 | 4 908 |
| 09.02.2023 | 81.10 | 81.10 | 81.10 | 81.10 | 20 | 1 622 |
| 06.02.2023 | 82.20 | 82.20 | 81.20 | 81.20 | 8 | 651 |
| 03.02.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 14 | 1 148 |
| 30.01.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 465 | 38 130 |
| 27.01.2023 | 82.40 | 82.40 | 82.40 | 82.40 | 5 | 412 |
| 26.01.2023 | 82.20 | 82.20 | 82.00 | 82.00 | 450 | 36 980 |
| 24.01.2023 | 81.19 | 81.19 | 81.19 | 81.19 | 2 | 162 |
| 23.01.2023 | 81.80 | 81.80 | 81.16 | 81.16 | 3 | 244 |
| 18.01.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 5 | 410 |
| 13.01.2023 | 81.90 | 81.90 | 81.41 | 81.41 | 39 | 3 182 |
| 12.01.2023 | 82.10 | 82.10 | 82.10 | 82.10 | 60 | 4 926 |
| 11.01.2023 | 81.79 | 81.79 | 81.79 | 81.79 | 6 | 491 |
| 09.01.2023 | 80.20 | 81.11 | 80.20 | 81.11 | 75 | 6 070 |
| 05.01.2023 | 80.20 | 80.20 | 80.20 | 80.20 | 2 | 160 |
| 03.01.2023 | 79.29 | 79.29 | 79.29 | 79.29 | 54 | 4 282 |
| 30.12.2022 | 78.70 | 78.70 | 78.00 | 78.00 | 2 | 157 |
| 29.12.2022 | 79.00 | 79.00 | 78.50 | 78.50 | 1 400 | 109 950 |
| 28.12.2022 | 79.00 | 79.00 | 78.30 | 78.79 | 335 | 26 383 |
| 22.12.2022 | 78.70 | 79.00 | 78.70 | 79.00 | 319 | 25 198 |
| 21.12.2022 | 78.19 | 78.20 | 78.19 | 78.20 | 210 | 16 422 |
| 14.12.2022 | 78.10 | 78.70 | 78.10 | 78.70 | 3 | 235 |
| 12.12.2022 | 78.50 | 78.50 | 78.50 | 78.50 | 30 | 2 355 |
| 09.12.2022 | 78.50 | 78.50 | 78.50 | 78.50 | 10 | 785 |
| 06.12.2022 | 78.20 | 78.20 | 78.20 | 78.20 | 25 | 1 955 |
| 05.12.2022 | 78.53 | 78.53 | 78.53 | 78.53 | 300 | 23 559 |
| 02.12.2022 | 78.40 | 78.40 | 78.40 | 78.40 | 200 | 15 680 |
| 29.11.2022 | 77.21 | 77.21 | 77.20 | 77.20 | 56 | 4 323 |
| 28.11.2022 | 77.21 | 77.21 | 77.21 | 77.21 | 5 | 386 |
| 25.11.2022 | 77.90 | 77.90 | 77.10 | 77.10 | 388 | 30 121 |
| 23.11.2022 | 77.00 | 77.00 | 77.00 | 77.00 | 10 | 770 |
| 21.11.2022 | 76.00 | 76.00 | 76.00 | 76.00 | 6 | 456 |
| 18.11.2022 | 77.80 | 77.80 | 77.80 | 77.80 | 30 | 2 334 |
| 15.11.2022 | 75.30 | 77.10 | 75.30 | 77.10 | 110 | 8 463 |
| 08.11.2022 | 74.90 | 74.90 | 74.90 | 74.90 | 9 | 674 |
| 03.11.2022 | 73.00 | 73.00 | 73.00 | 73.00 | 10 | 730 |
| 02.11.2022 | 73.60 | 73.60 | 73.60 | 73.60 | 15 | 1 104 |
Biznesradar bez reklam? Sprawdź BR Plus
