Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK0626
102.89+0.39(+0.38%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
16.09.2024 | 102.55 | 102.55 | 102.50 | 102.50 | 32 | 3 280 |
13.09.2024 | 102.60 | 103.00 | 102.60 | 103.00 | 14 | 1 440 |
12.09.2024 | 102.56 | 102.56 | 102.56 | 102.56 | 8 | 820 |
11.09.2024 | 102.56 | 102.56 | 102.56 | 102.56 | 3 | 308 |
06.09.2024 | 102.81 | 102.81 | 102.81 | 102.81 | 2 | 206 |
03.09.2024 | 103.43 | 104.30 | 103.43 | 104.30 | 70 | 7 243 |
30.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 5 | 516 |
29.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 5 | 516 |
26.08.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 5 | 513 |
23.08.2024 | 103.27 | 103.40 | 103.27 | 103.40 | 30 | 3 101 |
20.08.2024 | 103.00 | 103.00 | 102.51 | 102.51 | 3 | 308 |
19.08.2024 | 102.11 | 102.50 | 102.11 | 102.50 | 99 | 10 127 |
13.08.2024 | 102.98 | 102.99 | 102.98 | 102.99 | 3 | 309 |
09.08.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 20 | 2 058 |
08.08.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 2 | 206 |
07.08.2024 | 102.00 | 102.89 | 102.00 | 102.89 | 9 | 924 |
06.08.2024 | 102.88 | 102.89 | 102.88 | 102.89 | 22 | 2 263 |
05.08.2024 | 102.02 | 102.88 | 102.00 | 102.00 | 73 | 7 460 |
01.08.2024 | 102.50 | 102.50 | 102.00 | 102.00 | 10 | 1 022 |
31.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 115 | 11 788 |
30.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
29.07.2024 | 102.10 | 102.50 | 102.10 | 102.50 | 27 | 2 760 |
26.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 12 | 1 230 |
25.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 20 | 2 050 |
23.07.2024 | 102.11 | 103.00 | 102.11 | 103.00 | 14 | 1 433 |
22.07.2024 | 103.05 | 103.05 | 103.00 | 103.00 | 45 | 4 636 |
18.07.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 4 | 414 |
17.07.2024 | 103.00 | 103.01 | 103.00 | 103.01 | 7 | 721 |
16.07.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 5 | 516 |
15.07.2024 | 103.48 | 103.48 | 103.48 | 103.48 | 3 | 310 |
12.07.2024 | 103.47 | 103.47 | 103.47 | 103.47 | 3 | 310 |
11.07.2024 | 103.45 | 103.47 | 103.45 | 103.47 | 5 | 517 |
08.07.2024 | 103.00 | 103.45 | 103.00 | 103.45 | 32 | 3 301 |
05.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
04.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 721 |
03.07.2024 | 102.95 | 103.00 | 102.52 | 103.00 | 116 | 11 940 |
02.07.2024 | 102.95 | 102.95 | 102.40 | 102.95 | 25 | 2 567 |
01.07.2024 | 102.70 | 102.95 | 102.70 | 102.95 | 45 | 4 627 |
28.06.2024 | 102.70 | 102.70 | 102.51 | 102.70 | 62 | 6 363 |
27.06.2024 | 102.60 | 102.60 | 102.59 | 102.59 | 12 | 1 231 |
26.06.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 7 | 721 |
25.06.2024 | 102.52 | 102.52 | 102.52 | 102.52 | 5 | 513 |
24.06.2024 | 102.51 | 102.51 | 102.51 | 102.51 | 20 | 2 050 |
21.06.2024 | 102.41 | 102.41 | 102.41 | 102.41 | 24 | 2 458 |
20.06.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 9 | 923 |
19.06.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 3 | 309 |
18.06.2024 | 102.50 | 102.50 | 102.40 | 102.40 | 6 | 615 |
14.06.2024 | 102.40 | 102.50 | 102.40 | 102.50 | 31 | 3 175 |
13.06.2024 | 102.45 | 102.45 | 102.40 | 102.40 | 30 | 3 072 |
Biznesradar bez reklam? Sprawdź BR Plus