Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZU0727
103.50+0.01(+0.01%)PZU
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 5 | 518 |
13.08.2024 | 103.49 | 103.49 | 103.25 | 103.49 | 4 | 414 |
12.08.2024 | 103.50 | 103.55 | 102.90 | 102.90 | 18 | 1 858 |
09.08.2024 | 102.90 | 102.90 | 102.85 | 102.90 | 7 | 720 |
08.08.2024 | 102.85 | 103.50 | 102.85 | 103.50 | 8 | 827 |
07.08.2024 | 102.85 | 103.75 | 102.85 | 103.75 | 6 | 619 |
06.08.2024 | 103.50 | 103.50 | 103.00 | 103.00 | 19 | 1 965 |
05.08.2024 | 103.00 | 103.50 | 103.00 | 103.50 | 14 | 1 444 |
02.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
01.08.2024 | 102.60 | 103.00 | 102.60 | 103.00 | 2 | 206 |
31.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 4 | 412 |
30.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
26.07.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 5 | 513 |
25.07.2024 | 103.00 | 103.00 | 102.55 | 102.55 | 10 | 1 026 |
24.07.2024 | 102.85 | 102.85 | 102.85 | 102.85 | 7 | 720 |
23.07.2024 | 102.85 | 102.85 | 102.75 | 102.85 | 13 | 1 337 |
22.07.2024 | 101.51 | 102.67 | 101.51 | 102.67 | 27 | 2 770 |
19.07.2024 | 102.20 | 103.00 | 102.20 | 103.00 | 36 | 3 680 |
18.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
17.07.2024 | 102.10 | 102.11 | 102.10 | 102.10 | 3 | 306 |
16.07.2024 | 102.35 | 102.40 | 102.35 | 102.40 | 16 | 1 638 |
12.07.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 1 | 102 |
11.07.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
09.07.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 3 | 307 |
05.07.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
03.07.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 1 | 102 |
01.07.2024 | 102.39 | 102.40 | 102.39 | 102.40 | 7 | 717 |
28.06.2024 | 102.40 | 102.40 | 102.39 | 102.40 | 7 | 717 |
27.06.2024 | 101.99 | 102.30 | 101.99 | 102.30 | 19 | 1 942 |
26.06.2024 | 102.06 | 102.06 | 101.99 | 101.99 | 5 | 510 |
24.06.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 7 | 714 |
21.06.2024 | 101.61 | 101.61 | 101.61 | 101.61 | 5 | 508 |
20.06.2024 | 102.08 | 102.10 | 101.61 | 101.61 | 23 | 2 347 |
19.06.2024 | 102.09 | 102.09 | 101.97 | 101.97 | 8 | 816 |
17.06.2024 | 101.96 | 102.10 | 101.96 | 102.10 | 5 | 510 |
14.06.2024 | 101.91 | 102.09 | 101.90 | 102.09 | 5 | 510 |
13.06.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
12.06.2024 | 101.95 | 102.40 | 101.90 | 102.40 | 5 | 511 |
10.06.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 6 | 614 |
04.06.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
03.06.2024 | 102.19 | 102.40 | 102.19 | 102.40 | 15 | 1 536 |
29.05.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 2 | 203 |
28.05.2024 | 102.19 | 102.74 | 102.19 | 102.74 | 23 | 2 354 |
27.05.2024 | 101.80 | 102.19 | 101.75 | 102.19 | 6 | 611 |
24.05.2024 | 101.76 | 101.76 | 101.76 | 101.76 | 2 | 204 |
23.05.2024 | 102.20 | 102.20 | 101.76 | 101.76 | 5 | 510 |
22.05.2024 | 101.76 | 102.00 | 101.76 | 102.00 | 11 | 1 121 |
21.05.2024 | 101.99 | 102.00 | 101.76 | 102.00 | 6 | 612 |
20.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
16.05.2024 | 102.24 | 102.24 | 102.24 | 102.24 | 1 | 102 |
Biznesradar bez reklam? Sprawdź BR Plus