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 WZ0533
96.15-0.05(-0.05%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.08.2025 | 96.20 | 96.20 | 96.20 | 96.20 | 25 | 2 405 |
| 07.08.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 7 | 672 |
| 31.07.2025 | 95.50 | 95.50 | 95.50 | 95.50 | 10 | 955 |
| 30.07.2025 | 96.00 | 96.00 | 95.50 | 95.50 | 47 | 4 491 |
| 29.07.2025 | 96.09 | 96.09 | 96.09 | 96.09 | 15 | 1 441 |
| 28.07.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 4 | 384 |
| 25.07.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 15 | 1 442 |
| 24.07.2025 | 95.44 | 95.44 | 95.44 | 95.44 | 1 | 95 |
| 17.07.2025 | 96.14 | 96.14 | 95.41 | 95.41 | 3 | 288 |
| 16.07.2025 | 96.14 | 96.14 | 96.14 | 96.14 | 5 | 481 |
| 15.07.2025 | 96.14 | 96.14 | 96.14 | 96.14 | 106 | 10 191 |
| 14.07.2025 | 96.14 | 96.14 | 96.14 | 96.14 | 1 | 96 |
| 11.07.2025 | 95.36 | 96.16 | 95.36 | 96.16 | 20 | 1 922 |
| 08.07.2025 | 95.21 | 95.21 | 95.21 | 95.21 | 1 | 95 |
| 07.07.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 60 | 5 771 |
| 04.07.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 15 | 1 443 |
| 03.07.2025 | 96.00 | 96.00 | 95.11 | 95.11 | 2 | 191 |
| 02.07.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 316 | 30 393 |
| 01.07.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 8 | 769 |
| 30.06.2025 | 96.18 | 96.18 | 95.07 | 96.17 | 8 | 764 |
| 27.06.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 1 | 96 |
| 26.06.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 23 | 2 212 |
| 25.06.2025 | 96.18 | 96.18 | 96.18 | 96.18 | 7 | 673 |
| 23.06.2025 | 95.40 | 95.40 | 95.40 | 95.40 | 2 | 191 |
| 18.06.2025 | 96.18 | 96.18 | 95.40 | 95.40 | 22 | 2 100 |
| 16.06.2025 | 95.50 | 95.50 | 95.40 | 95.40 | 4 | 382 |
| 12.06.2025 | 96.19 | 96.19 | 96.19 | 96.19 | 3 | 289 |
| 10.06.2025 | 96.39 | 96.39 | 96.29 | 96.29 | 31 | 2 988 |
| 09.06.2025 | 96.50 | 96.50 | 96.39 | 96.39 | 25 | 2 412 |
| 06.06.2025 | 96.39 | 96.39 | 95.00 | 95.00 | 75 | 7 152 |
| 05.06.2025 | 96.40 | 96.40 | 96.40 | 96.40 | 3 | 289 |
| 04.06.2025 | 96.38 | 96.38 | 96.05 | 96.05 | 9 | 867 |
| 30.05.2025 | 96.38 | 96.38 | 95.93 | 95.93 | 45 | 4 322 |
| 28.05.2025 | 96.38 | 96.38 | 95.90 | 96.38 | 75 | 7 196 |
| 27.05.2025 | 96.38 | 96.38 | 96.38 | 96.38 | 3 | 289 |
| 26.05.2025 | 95.98 | 95.98 | 95.50 | 95.90 | 115 | 11 033 |
| 22.05.2025 | 96.40 | 96.40 | 96.40 | 96.40 | 15 | 1 446 |
| 21.05.2025 | 96.39 | 96.40 | 96.39 | 96.40 | 55 | 5 302 |
| 20.05.2025 | 96.35 | 96.39 | 96.35 | 96.39 | 55 | 5 301 |
| 19.05.2025 | 96.40 | 96.40 | 96.35 | 96.35 | 123 | 11 856 |
| 16.05.2025 | 96.36 | 96.36 | 95.65 | 96.36 | 27 | 2 595 |
| 15.05.2025 | 95.50 | 95.50 | 95.40 | 95.40 | 103 | 9 833 |
| 14.05.2025 | 95.80 | 95.98 | 95.42 | 95.42 | 531 | 50 725 |
| 12.05.2025 | 96.00 | 96.00 | 95.99 | 95.99 | 70 | 6 720 |
| 09.05.2025 | 96.20 | 96.30 | 96.10 | 96.10 | 282 | 27 125 |
| 06.05.2025 | 96.10 | 96.10 | 96.08 | 96.08 | 495 | 47 569 |
| 05.05.2025 | 96.08 | 96.08 | 96.08 | 96.08 | 11 | 1 057 |
| 30.04.2025 | 96.00 | 96.00 | 95.99 | 95.99 | 8 | 768 |
| 29.04.2025 | 96.01 | 96.01 | 96.00 | 96.00 | 74 | 7 105 |
| 25.04.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 3 | 288 |
Biznesradar bez reklam? Sprawdź BR Plus
