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 PZUAKORD
133.51+0.16(+0.12%)PZU FIZ AKORD
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2025 | 133.51 | 133.51 | 133.51 | 133.51 | 200 | 26 702 |
| 12.06.2025 | 133.31 | 133.35 | 133.31 | 133.35 | 1 120 | 149 312 |
| 11.06.2025 | 133.31 | 133.31 | 133.31 | 133.31 | 1 355 | 180 635 |
| 10.06.2025 | 133.30 | 133.31 | 133.30 | 133.31 | 96 | 12 797 |
| 09.06.2025 | 133.55 | 133.55 | 133.30 | 133.30 | 650 | 86 807 |
| 05.06.2025 | 133.71 | 133.72 | 133.71 | 133.72 | 510 | 68 196 |
| 03.06.2025 | 134.40 | 134.40 | 134.40 | 134.40 | 21 | 2 822 |
| 02.06.2025 | 133.40 | 133.40 | 133.40 | 133.40 | 11 | 1 467 |
| 29.05.2025 | 133.96 | 133.96 | 133.96 | 133.96 | 100 | 13 396 |
| 26.05.2025 | 134.03 | 134.03 | 134.03 | 134.03 | 250 | 33 508 |
| 22.05.2025 | 134.00 | 134.00 | 133.70 | 133.70 | 510 | 68 217 |
| 21.05.2025 | 134.25 | 134.25 | 134.25 | 134.25 | 244 | 32 757 |
| 16.05.2025 | 133.86 | 133.86 | 133.71 | 133.71 | 323 | 43 203 |
| 15.05.2025 | 134.30 | 134.30 | 134.30 | 134.30 | 5 | 672 |
| 14.05.2025 | 133.75 | 133.75 | 133.73 | 133.73 | 161 | 21 531 |
| 12.05.2025 | 133.70 | 133.70 | 133.60 | 133.60 | 3 011 | 402 295 |
| 09.05.2025 | 133.70 | 133.70 | 133.60 | 133.60 | 250 | 33 413 |
| 07.05.2025 | 133.60 | 133.60 | 133.51 | 133.51 | 600 | 80 133 |
| 28.04.2025 | 132.74 | 132.74 | 132.57 | 132.60 | 371 | 49 202 |
| 17.04.2025 | 132.52 | 132.52 | 132.52 | 132.52 | 605 | 80 175 |
| 15.04.2025 | 132.54 | 132.54 | 132.54 | 132.54 | 160 | 21 206 |
| 14.04.2025 | 132.51 | 132.51 | 132.51 | 132.51 | 414 | 54 859 |
| 11.04.2025 | 132.50 | 132.50 | 132.50 | 132.50 | 39 | 5 168 |
| 09.04.2025 | 132.45 | 132.45 | 132.41 | 132.41 | 375 | 49 663 |
| 04.04.2025 | 133.17 | 133.17 | 133.17 | 133.17 | 250 | 33 293 |
| 02.04.2025 | 133.51 | 133.51 | 133.51 | 133.51 | 200 | 26 702 |
| 01.04.2025 | 133.62 | 133.62 | 133.60 | 133.60 | 600 | 80 165 |
| 31.03.2025 | 133.65 | 133.69 | 133.63 | 133.69 | 953 | 127 356 |
| 27.03.2025 | 133.81 | 133.81 | 133.64 | 133.64 | 800 | 106 929 |
| 17.03.2025 | 134.30 | 134.30 | 134.30 | 134.30 | 4 | 537 |
| 14.03.2025 | 133.66 | 133.66 | 133.66 | 133.66 | 100 | 13 366 |
| 13.03.2025 | 133.65 | 133.65 | 133.65 | 133.65 | 385 | 51 455 |
| 11.03.2025 | 133.64 | 133.64 | 133.64 | 133.64 | 488 | 65 216 |
| 10.03.2025 | 133.64 | 133.64 | 133.64 | 133.64 | 100 | 13 364 |
| 07.03.2025 | 133.61 | 133.61 | 133.61 | 133.61 | 281 | 37 544 |
| 06.03.2025 | 133.76 | 133.76 | 133.76 | 133.76 | 5 | 669 |
| 04.03.2025 | 133.68 | 135.90 | 133.68 | 135.90 | 212 | 28 450 |
| 28.02.2025 | 133.62 | 133.62 | 133.62 | 133.62 | 600 | 80 172 |
| 27.02.2025 | 133.70 | 133.70 | 133.70 | 133.70 | 50 | 6 685 |
| 26.02.2025 | 133.70 | 133.70 | 133.70 | 133.70 | 176 | 23 531 |
| 20.02.2025 | 133.57 | 133.57 | 133.56 | 133.56 | 355 | 47 416 |
| 17.02.2025 | 133.47 | 133.47 | 133.46 | 133.46 | 872 | 116 383 |
| 12.02.2025 | 133.31 | 133.33 | 133.31 | 133.33 | 325 | 43 327 |
| 11.02.2025 | 133.50 | 133.50 | 133.25 | 133.25 | 300 | 40 001 |
| 03.02.2025 | 132.09 | 132.51 | 132.00 | 132.51 | 735 | 97 186 |
| 29.01.2025 | 132.10 | 132.10 | 132.10 | 132.10 | 300 | 39 630 |
| 28.01.2025 | 132.01 | 132.01 | 132.01 | 132.01 | 350 | 46 204 |
| 27.01.2025 | 131.91 | 131.91 | 131.91 | 131.91 | 200 | 26 382 |
| 22.01.2025 | 132.01 | 132.01 | 132.01 | 132.01 | 1 323 | 174 649 |
| 21.01.2025 | 131.95 | 132.00 | 131.50 | 132.00 | 1 670 | 220 236 |
Biznesradar bez reklam? Sprawdź BR Plus
