Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK0626
100.90-0.10(-0.10%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
