Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DKP0225
100.01-0.59(-0.59%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 4 | 402 |
| 19.11.2024 | 100.60 | 100.60 | 100.50 | 100.50 | 17 | 1 709 |
| 18.11.2024 | 100.60 | 100.60 | 100.50 | 100.50 | 30 | 3 017 |
| 14.11.2024 | 100.80 | 100.80 | 100.79 | 100.79 | 17 | 1 714 |
| 13.11.2024 | 100.80 | 100.80 | 100.22 | 100.79 | 23 | 2 312 |
| 12.11.2024 | 100.60 | 100.80 | 100.12 | 100.80 | 89 | 8 949 |
| 08.11.2024 | 100.50 | 100.80 | 100.50 | 100.80 | 50 | 5 034 |
| 07.11.2024 | 100.80 | 100.80 | 100.60 | 100.60 | 7 | 705 |
| 06.11.2024 | 100.05 | 100.18 | 100.05 | 100.17 | 126 | 12 614 |
| 05.11.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 45 | 4 509 |
| 04.11.2024 | 100.80 | 100.80 | 100.10 | 100.10 | 125 | 12 519 |
| 31.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 4 | 403 |
| 29.10.2024 | 101.16 | 101.16 | 101.16 | 101.16 | 4 | 405 |
| 24.10.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 52 | 5 268 |
| 23.10.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 10 | 1 013 |
| 17.10.2024 | 100.23 | 100.23 | 100.20 | 100.20 | 20 | 2 004 |
| 15.10.2024 | 100.75 | 100.76 | 100.75 | 100.75 | 76 | 7 657 |
| 14.10.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 28 | 2 820 |
| 08.10.2024 | 100.15 | 100.15 | 100.01 | 100.01 | 14 | 1 401 |
| 07.10.2024 | 100.50 | 100.70 | 100.50 | 100.70 | 13 | 1 308 |
| 03.10.2024 | 100.30 | 100.30 | 100.15 | 100.15 | 10 | 1 003 |
| 02.10.2024 | 100.51 | 100.51 | 100.30 | 100.30 | 4 | 402 |
| 01.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 17 | 1 717 |
| 27.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 16 | 1 616 |
| 26.09.2024 | 100.80 | 101.00 | 100.80 | 101.00 | 10 | 1 009 |
| 19.09.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 10 | 1 003 |
| 18.09.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 7 | 706 |
| 17.09.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 50 | 5 045 |
| 13.09.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 1 | 100 |
| 12.09.2024 | 100.52 | 100.52 | 100.45 | 100.45 | 14 | 1 407 |
| 10.09.2024 | 101.33 | 101.33 | 101.33 | 101.33 | 10 | 1 013 |
| 06.09.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 5 | 503 |
| 05.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 04.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 03.09.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 52 | 5 242 |
| 02.09.2024 | 101.32 | 101.32 | 101.25 | 101.25 | 28 | 2 836 |
| 28.08.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 2 | 203 |
| 27.08.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 3 | 304 |
| 26.08.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 8 | 812 |
| 22.08.2024 | 101.25 | 101.25 | 101.25 | 101.25 | 22 | 2 228 |
| 19.08.2024 | 101.00 | 101.20 | 101.00 | 101.20 | 29 | 2 930 |
| 09.08.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 08.08.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 4 | 406 |
| 07.08.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 2 | 203 |
| 06.08.2024 | 100.97 | 100.97 | 100.97 | 100.97 | 4 | 404 |
| 05.08.2024 | 100.90 | 100.96 | 100.90 | 100.96 | 21 | 2 120 |
| 02.08.2024 | 100.72 | 100.72 | 100.71 | 100.72 | 18 | 1 813 |
| 25.07.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 10 | 1 005 |
| 24.07.2024 | 100.67 | 100.72 | 100.67 | 100.72 | 10 | 1 007 |
| 19.07.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 50 | 5 020 |
Biznesradar bez reklam? Sprawdź BR Plus
