Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST0829
102.00-0.61(-0.59%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 103.00 | 103.00 | 102.00 | 102.00 | 931 | 95 236 |
| 20.11.2024 | 102.72 | 103.00 | 102.61 | 102.61 | 143 | 14 699 |
| 19.11.2024 | 103.00 | 103.28 | 103.00 | 103.28 | 65 | 6 696 |
| 18.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 34 | 3 502 |
| 15.11.2024 | 103.29 | 103.29 | 103.29 | 103.29 | 4 | 413 |
| 14.11.2024 | 103.04 | 103.04 | 103.04 | 103.04 | 90 | 9 274 |
| 13.11.2024 | 102.94 | 103.39 | 102.94 | 103.39 | 652 | 67 215 |
| 12.11.2024 | 102.93 | 102.93 | 102.90 | 102.93 | 554 | 57 016 |
| 08.11.2024 | 102.97 | 102.97 | 102.95 | 102.95 | 149 | 15 341 |
| 07.11.2024 | 102.50 | 102.99 | 102.50 | 102.99 | 467 | 47 906 |
| 06.11.2024 | 102.39 | 102.48 | 102.32 | 102.48 | 440 | 45 059 |
| 05.11.2024 | 102.32 | 102.40 | 102.30 | 102.39 | 1 526 | 156 175 |
| 04.11.2024 | 102.31 | 102.31 | 102.30 | 102.30 | 558 | 57 088 |
| 31.10.2024 | 102.33 | 102.33 | 102.32 | 102.33 | 323 | 33 052 |
| 30.10.2024 | 102.32 | 102.33 | 102.31 | 102.33 | 368 | 37 654 |
| 29.10.2024 | 102.32 | 102.33 | 102.26 | 102.26 | 399 | 40 817 |
| 28.10.2024 | 102.38 | 102.38 | 102.32 | 102.33 | 281 | 28 757 |
| 25.10.2024 | 102.30 | 102.38 | 102.24 | 102.24 | 254 | 25 973 |
| 24.10.2024 | 102.22 | 102.22 | 102.22 | 102.22 | 50 | 5 111 |
| 23.10.2024 | 102.05 | 102.05 | 102.05 | 102.05 | 116 | 11 838 |
| 22.10.2024 | 101.94 | 102.05 | 101.70 | 102.05 | 944 | 96 243 |
| 21.10.2024 | 101.78 | 101.91 | 101.50 | 101.91 | 490 | 49 890 |
| 18.10.2024 | 101.38 | 101.68 | 101.38 | 101.68 | 287 | 29 121 |
| 17.10.2024 | 101.38 | 101.38 | 101.37 | 101.38 | 1 138 | 115 368 |
| 16.10.2024 | 101.20 | 101.30 | 101.03 | 101.03 | 2 172 | 219 767 |
| 15.10.2024 | 101.01 | 101.38 | 101.01 | 101.20 | 4 106 | 415 536 |
| 14.10.2024 | 101.29 | 101.38 | 101.00 | 101.20 | 862 | 87 236 |
| 11.10.2024 | 101.20 | 101.20 | 101.00 | 101.20 | 2 167 | 219 281 |
| 10.10.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 32 | 3 235 |
| 09.10.2024 | 101.20 | 101.30 | 100.95 | 101.30 | 855 | 86 509 |
| 08.10.2024 | 101.15 | 101.20 | 101.10 | 101.10 | 805 | 81 398 |
| 07.10.2024 | 101.49 | 101.49 | 101.10 | 101.15 | 89 | 9 005 |
| 04.10.2024 | 101.01 | 101.20 | 101.01 | 101.10 | 86 | 8 689 |
| 03.10.2024 | 101.30 | 101.30 | 101.00 | 101.01 | 631 | 63 860 |
| 02.10.2024 | 101.46 | 101.46 | 101.20 | 101.39 | 304 | 30 807 |
| 01.10.2024 | 101.50 | 101.55 | 101.30 | 101.30 | 597 | 60 580 |
| 30.09.2024 | 101.50 | 101.50 | 101.49 | 101.50 | 566 | 57 446 |
| 27.09.2024 | 101.35 | 101.50 | 101.35 | 101.45 | 595 | 60 317 |
| 26.09.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 1 550 | 157 093 |
| 25.09.2024 | 101.55 | 101.70 | 101.32 | 101.70 | 185 | 18 796 |
| 24.09.2024 | 101.79 | 101.79 | 101.70 | 101.70 | 491 | 49 939 |
| 23.09.2024 | 101.80 | 101.80 | 101.78 | 101.79 | 208 | 21 172 |
| 20.09.2024 | 101.52 | 101.70 | 101.52 | 101.70 | 278 | 28 240 |
| 18.09.2024 | 101.80 | 101.80 | 101.35 | 101.70 | 897 | 91 175 |
| 17.09.2024 | 101.80 | 101.80 | 101.70 | 101.80 | 489 | 49 747 |
| 16.09.2024 | 101.90 | 101.90 | 101.75 | 101.80 | 1 333 | 135 728 |
| 13.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 192 | 121 584 |
| 11.09.2024 | 101.65 | 102.74 | 101.65 | 101.81 | 303 | 30 892 |
| 10.09.2024 | 102.70 | 103.00 | 102.40 | 103.00 | 401 | 41 184 |
| 09.09.2024 | 102.00 | 102.78 | 102.00 | 102.70 | 884 | 90 310 |
Biznesradar bez reklam? Sprawdź BR Plus
