Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
130.16+0.03(+0.02%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 130.10 | 130.40 | 130.10 | 130.16 | 285 | 37 158 |
11.07.2024 | 130.13 | 130.13 | 130.13 | 130.13 | 178 | 23 163 |
10.07.2024 | 130.00 | 130.00 | 129.99 | 129.99 | 29 | 3 770 |
05.07.2024 | 129.50 | 129.50 | 129.50 | 129.50 | 7 | 907 |
02.07.2024 | 129.50 | 129.50 | 129.50 | 129.50 | 155 | 20 073 |
01.07.2024 | 128.51 | 128.55 | 128.51 | 128.55 | 1 243 | 159 752 |
28.06.2024 | 128.67 | 128.67 | 128.67 | 128.67 | 100 | 12 867 |
26.06.2024 | 128.79 | 128.79 | 128.54 | 128.54 | 974 | 125 331 |
25.06.2024 | 129.01 | 129.01 | 129.01 | 129.01 | 122 | 15 739 |
24.06.2024 | 128.75 | 128.75 | 128.71 | 128.71 | 390 | 50 208 |
20.06.2024 | 128.55 | 128.55 | 128.53 | 128.53 | 310 | 39 846 |
19.06.2024 | 128.52 | 128.52 | 128.51 | 128.51 | 370 | 47 551 |
18.06.2024 | 128.53 | 128.58 | 128.53 | 128.58 | 182 | 23 396 |
17.06.2024 | 128.52 | 128.52 | 128.52 | 128.52 | 100 | 12 852 |
14.06.2024 | 129.06 | 129.06 | 128.00 | 128.00 | 1 223 | 157 737 |
12.06.2024 | 129.06 | 129.06 | 129.05 | 129.05 | 868 | 112 022 |
11.06.2024 | 129.10 | 129.10 | 129.06 | 129.06 | 435 | 56 152 |
10.06.2024 | 129.10 | 129.10 | 129.06 | 129.06 | 1 080 | 139 394 |
07.06.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 245 | 31 654 |
05.06.2024 | 129.28 | 129.28 | 129.28 | 129.28 | 330 | 42 662 |
03.06.2024 | 129.30 | 129.30 | 129.25 | 129.25 | 165 | 21 327 |
31.05.2024 | 129.16 | 129.16 | 129.02 | 129.02 | 758 | 97 881 |
28.05.2024 | 129.25 | 129.25 | 129.25 | 129.25 | 55 | 7 109 |
21.05.2024 | 129.16 | 129.16 | 129.15 | 129.15 | 615 | 79 431 |
15.05.2024 | 129.80 | 129.80 | 129.80 | 129.80 | 5 | 649 |
13.05.2024 | 129.12 | 129.12 | 129.12 | 129.12 | 760 | 98 131 |
10.05.2024 | 129.03 | 129.03 | 129.03 | 129.03 | 367 | 47 354 |
08.05.2024 | 129.12 | 129.12 | 129.00 | 129.00 | 1 990 | 256 842 |
30.04.2024 | 129.12 | 129.12 | 129.03 | 129.03 | 1 100 | 142 023 |
29.04.2024 | 129.20 | 129.20 | 129.11 | 129.11 | 200 | 25 831 |
26.04.2024 | 129.21 | 129.21 | 129.06 | 129.10 | 500 | 64 554 |
23.04.2024 | 129.12 | 129.12 | 129.11 | 129.11 | 529 | 68 303 |
19.04.2024 | 129.90 | 129.99 | 129.90 | 129.99 | 400 | 51 994 |
17.04.2024 | 129.99 | 129.99 | 129.99 | 129.99 | 6 | 780 |
16.04.2024 | 129.01 | 129.01 | 129.01 | 129.01 | 80 | 10 321 |
15.04.2024 | 129.00 | 129.04 | 129.00 | 129.00 | 293 | 37 804 |
11.04.2024 | 128.75 | 128.75 | 128.72 | 128.72 | 786 | 101 185 |
08.04.2024 | 128.77 | 128.77 | 128.70 | 128.70 | 1 060 | 136 458 |
05.04.2024 | 128.77 | 128.77 | 128.77 | 128.77 | 408 | 52 538 |
04.04.2024 | 128.67 | 128.70 | 128.67 | 128.68 | 826 | 106 286 |
03.04.2024 | 128.99 | 128.99 | 128.67 | 128.67 | 325 | 41 866 |
02.04.2024 | 128.45 | 128.45 | 128.10 | 128.10 | 750 | 96 303 |
25.03.2024 | 128.50 | 128.50 | 128.50 | 128.50 | 200 | 25 700 |
22.03.2024 | 128.40 | 128.40 | 128.40 | 128.40 | 200 | 25 680 |
21.03.2024 | 128.51 | 128.51 | 128.51 | 128.51 | 100 | 12 851 |
20.03.2024 | 128.51 | 128.51 | 128.13 | 128.13 | 1 420 | 182 371 |
19.03.2024 | 128.51 | 128.51 | 128.51 | 128.51 | 275 | 35 340 |
14.03.2024 | 128.54 | 128.54 | 128.50 | 128.50 | 1 000 | 128 535 |
12.03.2024 | 128.60 | 128.65 | 128.60 | 128.65 | 304 | 39 096 |
08.03.2024 | 128.51 | 128.51 | 128.50 | 128.50 | 1 295 | 166 414 |
Biznesradar bez reklam? Sprawdź BR Plus