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
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 |
---|---|---|---|---|---|---|
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 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus