Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK0626
100.50-0.38(-0.38%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 9 | 905 |
| 16.12.2024 | 100.87 | 100.88 | 100.50 | 100.88 | 30 | 3 020 |
| 13.12.2024 | 100.46 | 100.50 | 100.46 | 100.50 | 184 | 18 485 |
| 12.12.2024 | 100.60 | 100.60 | 100.46 | 100.46 | 163 | 16 379 |
| 11.12.2024 | 100.84 | 100.89 | 100.48 | 100.48 | 114 | 11 477 |
| 10.12.2024 | 100.48 | 100.60 | 100.48 | 100.60 | 44 | 4 422 |
| 09.12.2024 | 100.48 | 100.60 | 100.48 | 100.50 | 94 | 9 446 |
| 06.12.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 218 | 21 909 |
| 05.12.2024 | 100.55 | 100.55 | 100.50 | 100.50 | 37 | 3 719 |
| 04.12.2024 | 100.50 | 100.84 | 100.50 | 100.50 | 149 | 14 978 |
| 03.12.2024 | 100.89 | 100.89 | 100.50 | 100.50 | 323 | 32 465 |
| 02.12.2024 | 100.80 | 101.00 | 99.80 | 100.60 | 86 | 8 670 |
| 29.11.2024 | 100.50 | 100.59 | 100.50 | 100.50 | 193 | 19 399 |
| 28.11.2024 | 100.45 | 100.79 | 100.45 | 100.76 | 279 | 28 046 |
| 26.11.2024 | 100.80 | 101.20 | 100.45 | 100.98 | 213 | 21 447 |
| 25.11.2024 | 100.96 | 100.96 | 100.80 | 100.80 | 33 | 3 331 |
| 22.11.2024 | 100.90 | 100.95 | 100.90 | 100.95 | 27 | 2 725 |
| 21.11.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 8 | 807 |
| 20.11.2024 | 101.00 | 101.00 | 100.90 | 101.00 | 117 | 11 806 |
| 19.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 15 | 1 518 |
| 18.11.2024 | 101.17 | 101.20 | 101.00 | 101.20 | 46 | 4 654 |
| 15.11.2024 | 100.75 | 100.75 | 100.40 | 100.40 | 52 | 5 225 |
| 14.11.2024 | 100.76 | 100.76 | 100.76 | 100.76 | 9 | 907 |
| 13.11.2024 | 101.10 | 101.60 | 101.10 | 101.20 | 61 | 6 175 |
| 12.11.2024 | 101.44 | 101.60 | 101.44 | 101.45 | 139 | 14 105 |
| 08.11.2024 | 101.00 | 101.50 | 100.80 | 101.50 | 170 | 17 174 |
| 07.11.2024 | 101.15 | 101.15 | 100.80 | 100.80 | 40 | 4 041 |
| 06.11.2024 | 101.25 | 101.25 | 100.80 | 100.80 | 585 | 58 971 |
| 05.11.2024 | 102.50 | 102.50 | 100.50 | 101.25 | 138 | 13 990 |
| 30.10.2024 | 103.69 | 103.75 | 103.69 | 103.75 | 10 | 1 037 |
| 29.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 7 | 725 |
| 25.10.2024 | 103.00 | 103.95 | 102.57 | 103.00 | 66 | 6 808 |
| 24.10.2024 | 103.50 | 103.97 | 103.50 | 103.97 | 7 | 727 |
| 22.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 19 | 1 957 |
| 18.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 50 | 5 150 |
| 17.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 5 | 515 |
| 15.10.2024 | 103.30 | 104.38 | 103.30 | 104.38 | 20 | 2 074 |
| 14.10.2024 | 102.96 | 102.99 | 102.96 | 102.99 | 53 | 5 458 |
| 11.10.2024 | 102.97 | 102.97 | 102.97 | 102.97 | 3 | 309 |
| 09.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 07.10.2024 | 103.00 | 103.00 | 102.20 | 102.20 | 15 | 1 534 |
| 04.10.2024 | 103.20 | 103.20 | 103.00 | 103.00 | 57 | 5 877 |
| 03.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 02.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 32 | 3 296 |
| 01.10.2024 | 103.42 | 103.42 | 103.20 | 103.20 | 30 | 3 097 |
| 27.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 18 | 1 854 |
| 26.09.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 7 | 724 |
| 20.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 10 | 1 026 |
| 19.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 6 | 616 |
| 18.09.2024 | 102.80 | 102.89 | 102.60 | 102.89 | 19 | 1 954 |
Biznesradar bez reklam? Sprawdź BR Plus
