Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK0628
100.91-1.08(-1.06%)DEKPOL
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 101.99 | 101.99 | 100.91 | 100.91 | 86 | 8 740 |
| 17.01.2025 | 102.20 | 102.20 | 101.59 | 101.99 | 109 | 11 125 |
| 16.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 7 | 714 |
| 10.01.2025 | 102.49 | 102.49 | 102.47 | 102.48 | 75 | 7 686 |
| 09.01.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 40 | 4 088 |
| 08.01.2025 | 102.00 | 102.10 | 102.00 | 102.10 | 53 | 5 410 |
| 07.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 8 | 816 |
| 03.01.2025 | 101.62 | 101.99 | 100.00 | 101.99 | 103 | 10 362 |
| 30.12.2024 | 101.60 | 101.60 | 101.59 | 101.59 | 73 | 7 417 |
| 27.12.2024 | 101.69 | 101.69 | 101.60 | 101.60 | 35 | 3 556 |
| 23.12.2024 | 100.51 | 100.51 | 100.51 | 100.51 | 30 | 3 015 |
| 20.12.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 2 | 203 |
| 19.12.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
| 13.12.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 13 | 1 322 |
| 12.12.2024 | 101.68 | 101.68 | 101.67 | 101.67 | 9 | 915 |
| 11.12.2024 | 101.69 | 101.69 | 100.60 | 100.60 | 11 | 1 112 |
| 09.12.2024 | 100.02 | 102.00 | 100.00 | 102.00 | 55 | 5 510 |
| 05.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 02.12.2024 | 100.60 | 100.99 | 100.60 | 100.99 | 30 | 3 019 |
| 29.11.2024 | 100.90 | 100.90 | 100.00 | 100.00 | 47 | 4 710 |
| 28.11.2024 | 100.84 | 100.84 | 100.84 | 100.84 | 32 | 3 227 |
| 26.11.2024 | 101.10 | 101.10 | 101.00 | 101.00 | 5 | 505 |
| 25.11.2024 | 102.00 | 102.00 | 101.50 | 101.50 | 7 | 713 |
| 22.11.2024 | 101.50 | 102.00 | 101.50 | 102.00 | 6 | 610 |
| 21.11.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 14 | 1 428 |
| 15.11.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 3 | 307 |
| 14.11.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 9 | 922 |
| 13.11.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 4 | 410 |
| 29.10.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 6 | 616 |
| 08.10.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 2 | 205 |
| 02.10.2024 | 104.34 | 104.39 | 104.34 | 104.39 | 4 | 417 |
| 26.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 12 | 1 231 |
| 27.08.2024 | 103.70 | 103.90 | 103.70 | 103.90 | 10 | 1 038 |
| 16.08.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 5 | 512 |
| 09.08.2024 | 101.99 | 102.00 | 101.99 | 102.00 | 8 | 816 |
| 08.08.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 12 | 1 217 |
| 07.08.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 15 | 1 520 |
| 05.08.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 40 | 4 060 |
| 30.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 37 | 3 737 |
| 24.07.2024 | 100.75 | 100.75 | 100.75 | 100.75 | 23 | 2 317 |
| 23.07.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 3 | 302 |
| 22.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
| 17.07.2024 | 100.55 | 100.75 | 100.50 | 100.75 | 17 | 1 711 |
| 16.07.2024 | 100.90 | 100.90 | 100.57 | 100.57 | 11 | 1 107 |
| 15.07.2024 | 101.00 | 101.00 | 100.70 | 100.70 | 108 | 10 876 |
| 12.07.2024 | 100.60 | 100.73 | 100.60 | 100.70 | 59 | 5 941 |
| 11.07.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 40 | 4 024 |
| 10.07.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 122 | 12 273 |
| 09.07.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 45 | 4 527 |
| 08.07.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 109 | 10 965 |
Biznesradar bez reklam? Sprawdź BR Plus
