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 BST0829
101.03+0.03(+0.03%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 101.03 | 101.03 | 101.03 | 101.03 | 25 | 2 526 |
| 29.05.2025 | 101.21 | 101.21 | 101.00 | 101.00 | 392 | 39 611 |
| 28.05.2025 | 101.21 | 101.40 | 101.21 | 101.40 | 45 | 4 562 |
| 27.05.2025 | 101.40 | 101.40 | 101.20 | 101.20 | 21 | 2 128 |
| 26.05.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 18 | 1 825 |
| 22.05.2025 | 101.11 | 101.11 | 101.10 | 101.10 | 45 | 4 550 |
| 21.05.2025 | 101.40 | 101.40 | 101.27 | 101.40 | 466 | 47 239 |
| 20.05.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 170 | 17 187 |
| 19.05.2025 | 101.50 | 101.50 | 101.40 | 101.40 | 232 | 23 533 |
| 16.05.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 340 | 34 510 |
| 15.05.2025 | 101.30 | 101.72 | 101.30 | 101.72 | 165 | 16 721 |
| 14.05.2025 | 101.50 | 101.50 | 101.20 | 101.50 | 48 | 4 867 |
| 12.05.2025 | 101.48 | 101.72 | 101.48 | 101.72 | 102 | 10 354 |
| 09.05.2025 | 102.00 | 102.00 | 101.05 | 101.05 | 205 | 20 719 |
| 07.05.2025 | 101.32 | 101.32 | 101.00 | 101.00 | 526 | 53 194 |
| 06.05.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 79 | 8 011 |
| 05.05.2025 | 101.60 | 101.73 | 101.60 | 101.73 | 340 | 34 569 |
| 30.04.2025 | 101.72 | 101.72 | 101.40 | 101.40 | 71 | 7 219 |
| 29.04.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 48 | 4 867 |
| 28.04.2025 | 101.29 | 101.50 | 101.00 | 101.00 | 240 | 24 347 |
| 25.04.2025 | 101.37 | 101.37 | 101.31 | 101.32 | 104 | 10 537 |
| 23.04.2025 | 100.45 | 100.45 | 100.45 | 100.45 | 68 | 6 831 |
| 22.04.2025 | 100.81 | 100.81 | 100.45 | 100.70 | 661 | 66 559 |
| 17.04.2025 | 100.71 | 101.34 | 100.71 | 101.34 | 80 | 8 103 |
| 16.04.2025 | 101.39 | 101.39 | 101.39 | 101.39 | 66 | 6 692 |
| 14.04.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 32 | 3 216 |
| 11.04.2025 | 101.70 | 101.70 | 100.35 | 100.35 | 151 | 15 186 |
| 10.04.2025 | 101.50 | 101.50 | 100.55 | 100.55 | 326 | 32 874 |
| 08.04.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 30 | 3 015 |
| 07.04.2025 | 102.07 | 102.07 | 101.00 | 101.50 | 606 | 61 647 |
| 04.04.2025 | 102.40 | 102.40 | 102.06 | 102.07 | 202 | 20 631 |
| 02.04.2025 | 102.05 | 102.40 | 102.01 | 102.40 | 112 | 11 443 |
| 01.04.2025 | 102.00 | 102.54 | 102.00 | 102.54 | 286 | 29 198 |
| 31.03.2025 | 101.90 | 102.75 | 101.90 | 102.70 | 235 | 24 015 |
| 28.03.2025 | 101.90 | 102.00 | 101.90 | 102.00 | 86 | 8 768 |
| 27.03.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 270 | 27 513 |
| 26.03.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 42 | 4 276 |
| 25.03.2025 | 101.40 | 101.75 | 101.40 | 101.75 | 183 | 18 575 |
| 24.03.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
| 21.03.2025 | 101.24 | 101.75 | 101.04 | 101.50 | 371 | 37 618 |
| 20.03.2025 | 101.25 | 101.35 | 101.25 | 101.33 | 133 | 13 475 |
| 19.03.2025 | 101.54 | 101.75 | 101.53 | 101.75 | 108 | 10 972 |
| 18.03.2025 | 101.70 | 101.80 | 101.59 | 101.60 | 286 | 29 067 |
| 17.03.2025 | 101.80 | 101.80 | 101.60 | 101.60 | 199 | 20 240 |
| 14.03.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 460 | 46 828 |
| 13.03.2025 | 102.00 | 102.00 | 101.80 | 101.80 | 413 | 42 086 |
| 12.03.2025 | 102.00 | 102.60 | 102.00 | 102.00 | 329 | 33 621 |
| 10.03.2025 | 102.71 | 102.71 | 102.71 | 102.71 | 6 | 616 |
| 07.03.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 48 | 4 920 |
| 05.03.2025 | 102.71 | 102.71 | 102.00 | 102.00 | 408 | 41 689 |
Biznesradar bez reklam? Sprawdź BR Plus
