Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PZUAKORD
131.35+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 |
|---|---|---|---|---|---|---|
| 18.12.2024 | 131.36 | 131.36 | 131.35 | 131.35 | 569 | 74 739 |
| 17.12.2024 | 131.61 | 131.61 | 131.32 | 131.32 | 439 | 57 758 |
| 16.12.2024 | 131.30 | 131.30 | 131.30 | 131.30 | 100 | 13 130 |
| 13.12.2024 | 131.30 | 131.30 | 131.30 | 131.30 | 340 | 44 642 |
| 12.12.2024 | 131.60 | 131.60 | 131.23 | 131.23 | 775 | 101 799 |
| 11.12.2024 | 131.55 | 132.91 | 131.55 | 132.91 | 299 | 39 509 |
| 10.12.2024 | 131.64 | 131.64 | 131.64 | 131.64 | 361 | 47 522 |
| 09.12.2024 | 131.71 | 131.71 | 131.55 | 131.55 | 560 | 73 749 |
| 05.12.2024 | 132.50 | 132.50 | 132.01 | 132.01 | 350 | 46 228 |
| 03.12.2024 | 132.00 | 132.50 | 132.00 | 132.50 | 109 | 14 438 |
| 02.12.2024 | 131.26 | 132.00 | 131.26 | 132.00 | 359 | 47 214 |
| 29.11.2024 | 131.50 | 131.50 | 131.30 | 131.30 | 4 979 | 654 534 |
| 28.11.2024 | 131.10 | 131.10 | 131.05 | 131.05 | 855 | 112 078 |
| 27.11.2024 | 131.41 | 131.41 | 131.05 | 131.40 | 3 030 | 397 757 |
| 26.11.2024 | 131.50 | 131.50 | 131.35 | 131.35 | 188 | 24 709 |
| 25.11.2024 | 131.51 | 131.75 | 131.25 | 131.25 | 1 117 | 146 782 |
| 22.11.2024 | 131.63 | 131.63 | 131.50 | 131.50 | 870 | 114 419 |
| 21.11.2024 | 131.63 | 131.63 | 131.63 | 131.63 | 100 | 13 163 |
| 19.11.2024 | 131.90 | 131.90 | 131.90 | 131.90 | 150 | 19 785 |
| 18.11.2024 | 131.90 | 131.90 | 131.90 | 131.90 | 215 | 28 359 |
| 15.11.2024 | 131.63 | 131.63 | 131.63 | 131.63 | 30 | 3 949 |
| 14.11.2024 | 132.29 | 132.29 | 131.55 | 131.55 | 337 | 44 508 |
| 13.11.2024 | 132.00 | 132.00 | 131.55 | 131.55 | 197 | 25 946 |
| 12.11.2024 | 131.83 | 131.83 | 131.83 | 131.83 | 100 | 13 183 |
| 08.11.2024 | 131.56 | 131.56 | 131.56 | 131.56 | 100 | 13 156 |
| 07.11.2024 | 131.65 | 131.65 | 131.64 | 131.64 | 178 | 23 433 |
| 29.10.2024 | 132.10 | 132.25 | 132.10 | 132.25 | 350 | 46 273 |
| 28.10.2024 | 132.29 | 132.29 | 132.00 | 132.00 | 130 | 17 172 |
| 25.10.2024 | 132.15 | 132.29 | 132.15 | 132.29 | 549 | 72 590 |
| 24.10.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 224 | 29 568 |
| 23.10.2024 | 132.00 | 132.00 | 131.80 | 131.80 | 811 | 106 938 |
| 22.10.2024 | 131.95 | 131.95 | 131.95 | 131.95 | 170 | 22 432 |
| 18.10.2024 | 131.94 | 131.94 | 131.94 | 131.94 | 160 | 21 110 |
| 15.10.2024 | 132.05 | 132.05 | 131.25 | 131.25 | 2 633 | 346 793 |
| 14.10.2024 | 131.92 | 131.92 | 131.87 | 131.87 | 892 | 117 655 |
| 11.10.2024 | 131.85 | 131.85 | 131.85 | 131.85 | 101 | 13 317 |
| 10.10.2024 | 131.85 | 131.85 | 131.85 | 131.85 | 200 | 26 370 |
| 08.10.2024 | 131.91 | 131.91 | 131.84 | 131.84 | 1 530 | 201 787 |
| 07.10.2024 | 131.79 | 131.79 | 131.79 | 131.79 | 425 | 56 011 |
| 04.10.2024 | 131.75 | 131.76 | 131.75 | 131.76 | 270 | 35 574 |
| 03.10.2024 | 131.75 | 131.75 | 131.65 | 131.65 | 325 | 42 816 |
| 02.10.2024 | 131.57 | 131.96 | 131.26 | 131.26 | 1 161 | 152 549 |
| 30.09.2024 | 131.55 | 131.57 | 131.55 | 131.57 | 627 | 82 490 |
| 27.09.2024 | 130.87 | 131.50 | 129.10 | 131.50 | 863 | 112 437 |
| 24.09.2024 | 131.82 | 131.82 | 131.82 | 131.82 | 297 | 39 151 |
| 23.09.2024 | 131.05 | 131.05 | 131.05 | 131.05 | 1 451 | 190 154 |
| 20.09.2024 | 130.85 | 130.85 | 130.82 | 130.82 | 350 | 45 792 |
| 18.09.2024 | 130.90 | 130.90 | 130.85 | 130.85 | 545 | 71 334 |
| 17.09.2024 | 130.90 | 130.90 | 130.90 | 130.90 | 351 | 45 946 |
| 16.09.2024 | 131.00 | 131.00 | 130.86 | 130.86 | 781 | 102 305 |
Biznesradar bez reklam? Sprawdź BR Plus
