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 BST0228
103.99+0.01(+0.01%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.08.2024 | 103.48 | 103.59 | 103.48 | 103.59 | 146 | 15 111 |
| 21.08.2024 | 103.38 | 103.49 | 103.38 | 103.49 | 173 | 17 893 |
| 20.08.2024 | 102.98 | 103.38 | 102.98 | 103.38 | 35 | 3 612 |
| 19.08.2024 | 102.98 | 103.45 | 102.98 | 103.00 | 138 | 14 237 |
| 16.08.2024 | 102.96 | 102.96 | 102.96 | 102.96 | 159 | 16 371 |
| 14.08.2024 | 102.98 | 103.29 | 102.98 | 102.98 | 687 | 70 930 |
| 13.08.2024 | 102.95 | 102.99 | 102.95 | 102.99 | 200 | 20 597 |
| 12.08.2024 | 102.94 | 102.95 | 102.94 | 102.95 | 198 | 20 383 |
| 09.08.2024 | 102.07 | 102.99 | 102.07 | 102.99 | 813 | 83 557 |
| 08.08.2024 | 102.05 | 102.05 | 102.05 | 102.05 | 2 | 204 |
| 07.08.2024 | 102.83 | 102.83 | 102.83 | 102.83 | 140 | 14 396 |
| 06.08.2024 | 102.84 | 102.85 | 102.84 | 102.85 | 270 | 27 768 |
| 05.08.2024 | 102.01 | 102.55 | 102.01 | 102.55 | 140 | 14 291 |
| 01.08.2024 | 102.48 | 102.90 | 102.48 | 102.90 | 125 | 12 821 |
| 31.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 58 | 5 928 |
| 30.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 42 | 4 292 |
| 29.07.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 28 | 2 866 |
| 26.07.2024 | 102.48 | 102.49 | 102.35 | 102.35 | 630 | 64 557 |
| 25.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 39 | 3 986 |
| 24.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 126 | 12 877 |
| 23.07.2024 | 102.19 | 102.20 | 102.19 | 102.20 | 212 | 21 665 |
| 19.07.2024 | 102.20 | 102.20 | 102.05 | 102.05 | 187 | 19 090 |
| 18.07.2024 | 102.20 | 102.20 | 102.04 | 102.04 | 343 | 35 024 |
| 17.07.2024 | 102.04 | 102.04 | 102.04 | 102.04 | 30 | 3 061 |
| 16.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 2 392 | 244 462 |
| 15.07.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 220 | 22 484 |
| 12.07.2024 | 102.48 | 102.48 | 102.21 | 102.21 | 1 522 | 155 920 |
| 11.07.2024 | 102.47 | 102.47 | 102.47 | 102.47 | 150 | 15 371 |
| 09.07.2024 | 102.01 | 102.01 | 102.01 | 102.01 | 165 | 16 832 |
| 08.07.2024 | 102.01 | 102.01 | 102.01 | 102.01 | 30 | 3 060 |
| 04.07.2024 | 102.48 | 102.49 | 102.48 | 102.49 | 549 | 56 267 |
| 03.07.2024 | 102.10 | 102.48 | 101.90 | 101.90 | 83 | 8 476 |
| 02.07.2024 | 102.09 | 102.09 | 102.09 | 102.09 | 76 | 7 759 |
| 27.06.2024 | 102.45 | 102.45 | 102.43 | 102.43 | 69 | 7 069 |
| 26.06.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 14 | 1 434 |
| 25.06.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 24 | 2 460 |
| 21.06.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 700 | 71 190 |
| 20.06.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 160 | 16 272 |
| 19.06.2024 | 101.65 | 101.65 | 101.65 | 101.65 | 120 | 12 198 |
| 17.06.2024 | 101.80 | 101.80 | 101.50 | 101.50 | 589 | 59 934 |
| 14.06.2024 | 101.07 | 101.07 | 101.07 | 101.07 | 54 | 5 458 |
| 13.06.2024 | 102.49 | 102.49 | 101.80 | 101.80 | 178 | 18 155 |
| 11.06.2024 | 102.19 | 102.49 | 102.19 | 102.49 | 230 | 23 572 |
| 07.06.2024 | 102.30 | 102.49 | 101.80 | 101.80 | 399 | 40 882 |
| 06.06.2024 | 101.92 | 101.92 | 101.90 | 101.90 | 319 | 32 507 |
| 05.06.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 6 | 614 |
| 04.06.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 03.06.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 1 | 102 |
| 31.05.2024 | 102.49 | 102.49 | 102.00 | 102.49 | 213 | 21 781 |
| 29.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 36 | 3 689 |
Biznesradar bez reklam? Sprawdź BR Plus
