Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST0829
102.34+0.46(+0.45%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 101.88 | 102.34 | 101.88 | 102.34 | 215 | 21 929 |
| 30.01.2025 | 101.87 | 101.88 | 101.87 | 101.88 | 96 | 9 780 |
| 29.01.2025 | 101.87 | 101.87 | 101.87 | 101.87 | 5 | 509 |
| 28.01.2025 | 101.88 | 101.88 | 101.20 | 101.50 | 170 | 17 241 |
| 27.01.2025 | 101.90 | 101.90 | 101.04 | 101.04 | 72 | 7 331 |
| 24.01.2025 | 101.91 | 101.91 | 101.91 | 101.91 | 10 | 1 019 |
| 23.01.2025 | 101.49 | 102.44 | 101.39 | 102.44 | 215 | 21 839 |
| 22.01.2025 | 101.00 | 101.39 | 100.81 | 101.39 | 246 | 24 868 |
| 21.01.2025 | 101.25 | 101.60 | 100.20 | 101.00 | 597 | 60 351 |
| 20.01.2025 | 101.60 | 101.60 | 101.20 | 101.20 | 530 | 53 730 |
| 17.01.2025 | 102.00 | 102.00 | 101.00 | 101.60 | 1 306 | 132 923 |
| 16.01.2025 | 102.21 | 102.21 | 102.21 | 102.21 | 4 | 409 |
| 15.01.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 31 | 3 177 |
| 14.01.2025 | 102.20 | 102.49 | 102.20 | 102.49 | 96 | 9 838 |
| 13.01.2025 | 102.50 | 102.50 | 102.00 | 102.00 | 185 | 18 925 |
| 10.01.2025 | 102.50 | 102.50 | 102.00 | 102.50 | 440 | 45 098 |
| 09.01.2025 | 102.67 | 102.67 | 102.64 | 102.64 | 185 | 18 991 |
| 08.01.2025 | 102.70 | 102.70 | 102.60 | 102.70 | 398 | 40 869 |
| 07.01.2025 | 102.70 | 102.70 | 102.70 | 102.70 | 355 | 36 459 |
| 03.01.2025 | 102.70 | 102.70 | 102.00 | 102.69 | 600 | 61 465 |
| 02.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 74 | 7 585 |
| 30.12.2024 | 102.50 | 102.50 | 102.49 | 102.50 | 208 | 21 318 |
| 27.12.2024 | 102.59 | 102.59 | 102.00 | 102.00 | 317 | 32 369 |
| 23.12.2024 | 102.00 | 102.78 | 102.00 | 102.54 | 171 | 17 513 |
| 20.12.2024 | 101.99 | 102.00 | 101.40 | 102.00 | 330 | 33 624 |
| 19.12.2024 | 101.50 | 101.99 | 101.50 | 101.98 | 185 | 18 847 |
| 18.12.2024 | 101.20 | 101.98 | 101.20 | 101.98 | 42 | 4 268 |
| 16.12.2024 | 101.90 | 101.90 | 101.40 | 101.90 | 80 | 8 132 |
| 13.12.2024 | 101.39 | 101.39 | 101.00 | 101.37 | 72 | 7 297 |
| 12.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 65 | 6 565 |
| 11.12.2024 | 101.00 | 101.00 | 100.70 | 100.75 | 507 | 51 099 |
| 10.12.2024 | 101.60 | 101.96 | 100.60 | 101.00 | 280 | 28 292 |
| 09.12.2024 | 101.98 | 101.98 | 100.60 | 100.60 | 199 | 20 123 |
| 06.12.2024 | 101.99 | 101.99 | 101.60 | 101.60 | 162 | 16 461 |
| 05.12.2024 | 102.01 | 102.05 | 102.00 | 102.00 | 197 | 20 095 |
| 03.12.2024 | 102.05 | 102.50 | 102.05 | 102.50 | 611 | 62 570 |
| 02.12.2024 | 102.44 | 102.44 | 102.00 | 102.00 | 125 | 12 792 |
| 29.11.2024 | 102.00 | 102.37 | 101.52 | 102.37 | 1 077 | 109 819 |
| 28.11.2024 | 102.14 | 102.37 | 102.04 | 102.37 | 171 | 17 463 |
| 27.11.2024 | 102.10 | 102.46 | 102.10 | 102.46 | 95 | 9 726 |
| 25.11.2024 | 102.01 | 102.50 | 102.00 | 102.50 | 735 | 74 986 |
| 22.11.2024 | 101.95 | 102.50 | 101.95 | 102.50 | 199 | 20 343 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
