Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WS0447
76.37-0.96(-1.24%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 77.80 | 77.80 | 76.37 | 76.37 | 339 | 25 957 |
| 20.01.2025 | 77.35 | 77.74 | 77.33 | 77.33 | 80 | 6 191 |
| 17.01.2025 | 77.34 | 77.34 | 77.28 | 77.31 | 25 | 1 932 |
| 16.01.2025 | 77.90 | 77.90 | 76.00 | 77.14 | 532 | 40 753 |
| 15.01.2025 | 77.84 | 78.34 | 77.83 | 78.34 | 429 | 33 404 |
| 14.01.2025 | 78.96 | 78.97 | 77.00 | 77.00 | 483 | 37 306 |
| 13.01.2025 | 78.96 | 78.96 | 78.96 | 78.96 | 2 | 158 |
| 10.01.2025 | 78.30 | 78.75 | 77.00 | 78.67 | 133 | 10 334 |
| 09.01.2025 | 79.20 | 79.20 | 78.00 | 78.25 | 34 | 2 671 |
| 08.01.2025 | 79.20 | 79.20 | 78.00 | 78.00 | 73 | 5 743 |
| 07.01.2025 | 79.19 | 79.19 | 79.00 | 79.19 | 24 | 1 900 |
| 03.01.2025 | 79.39 | 79.39 | 79.29 | 79.29 | 20 | 1 586 |
| 02.01.2025 | 77.40 | 79.40 | 76.72 | 79.39 | 55 | 4 300 |
| 30.12.2024 | 79.39 | 79.39 | 78.25 | 79.00 | 16 | 1 261 |
| 27.12.2024 | 79.40 | 79.40 | 79.00 | 79.00 | 91 | 7 211 |
| 23.12.2024 | 79.40 | 79.40 | 79.40 | 79.40 | 94 | 7 464 |
| 20.12.2024 | 80.00 | 80.00 | 79.40 | 79.40 | 46 | 3 653 |
| 19.12.2024 | 79.49 | 79.49 | 79.40 | 79.40 | 138 | 10 958 |
| 18.12.2024 | 79.50 | 79.50 | 78.60 | 78.60 | 17 | 1 337 |
| 17.12.2024 | 79.50 | 79.50 | 79.00 | 79.50 | 26 | 2 062 |
| 16.12.2024 | 79.03 | 79.50 | 78.80 | 79.50 | 62 | 4 906 |
| 13.12.2024 | 80.50 | 80.50 | 80.50 | 80.50 | 3 | 242 |
| 12.12.2024 | 80.00 | 80.50 | 80.00 | 80.50 | 63 | 5 041 |
| 10.12.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 279 | 22 041 |
| 09.12.2024 | 79.00 | 80.00 | 79.00 | 80.00 | 87 | 6 875 |
| 06.12.2024 | 78.55 | 78.55 | 78.25 | 78.25 | 150 | 11 742 |
| 05.12.2024 | 82.70 | 82.70 | 78.18 | 78.45 | 1 230 | 97 031 |
| 04.12.2024 | 80.15 | 82.75 | 80.15 | 82.75 | 14 | 1 133 |
| 03.12.2024 | 83.24 | 83.24 | 83.24 | 83.24 | 1 | 83 |
| 02.12.2024 | 82.00 | 82.00 | 82.00 | 82.00 | 16 | 1 312 |
| 29.11.2024 | 82.75 | 82.75 | 81.07 | 81.07 | 14 | 1 138 |
| 28.11.2024 | 82.75 | 82.75 | 82.75 | 82.75 | 7 | 579 |
| 26.11.2024 | 80.56 | 80.56 | 80.03 | 80.03 | 4 | 321 |
| 22.11.2024 | 80.17 | 83.90 | 80.00 | 80.00 | 57 | 4 621 |
| 21.11.2024 | 81.25 | 82.25 | 81.25 | 82.25 | 14 | 1 151 |
| 20.11.2024 | 81.00 | 81.25 | 81.00 | 81.25 | 17 | 1 379 |
| 19.11.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 13 | 1 053 |
| 15.11.2024 | 78.52 | 78.52 | 78.10 | 78.28 | 205 | 16 044 |
| 14.11.2024 | 80.00 | 80.00 | 77.43 | 77.43 | 506 | 39 233 |
| 13.11.2024 | 80.74 | 80.77 | 80.50 | 80.50 | 41 | 3 309 |
| 12.11.2024 | 80.50 | 80.74 | 80.00 | 80.74 | 93 | 7 458 |
| 08.11.2024 | 80.01 | 80.50 | 80.00 | 80.50 | 46 | 3 682 |
| 07.11.2024 | 85.49 | 85.49 | 85.49 | 85.49 | 1 | 85 |
| 06.11.2024 | 81.25 | 81.25 | 81.25 | 81.25 | 2 | 163 |
| 05.11.2024 | 81.25 | 81.25 | 81.25 | 81.25 | 8 | 650 |
| 04.11.2024 | 80.21 | 80.21 | 80.21 | 80.21 | 1 | 80 |
| 31.10.2024 | 81.00 | 81.00 | 80.09 | 80.94 | 25 | 2 024 |
| 30.10.2024 | 81.12 | 81.13 | 80.06 | 81.00 | 86 | 6 956 |
| 25.10.2024 | 83.95 | 84.00 | 80.50 | 80.80 | 86 | 6 950 |
| 24.10.2024 | 82.00 | 82.00 | 82.00 | 82.00 | 5 | 410 |
Biznesradar bez reklam? Sprawdź BR Plus
