Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DKP0626
100.24-0.16(-0.16%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 100.75 | 100.75 | 100.20 | 100.24 | 30 | 3 012 |
| 16.12.2024 | 100.70 | 100.95 | 100.40 | 100.40 | 88 | 8 859 |
| 13.12.2024 | 100.15 | 100.15 | 100.15 | 100.15 | 50 | 5 008 |
| 11.12.2024 | 100.87 | 100.87 | 100.87 | 100.87 | 4 | 403 |
| 10.12.2024 | 100.78 | 100.78 | 100.78 | 100.78 | 2 | 202 |
| 09.12.2024 | 100.20 | 100.21 | 100.15 | 100.15 | 52 | 5 209 |
| 06.12.2024 | 100.15 | 100.15 | 100.15 | 100.15 | 2 | 200 |
| 05.12.2024 | 100.14 | 100.14 | 100.14 | 100.14 | 2 | 200 |
| 03.12.2024 | 100.87 | 101.00 | 100.87 | 101.00 | 100 | 10 096 |
| 02.12.2024 | 100.77 | 100.90 | 100.77 | 100.90 | 51 | 5 142 |
| 28.11.2024 | 100.35 | 100.76 | 100.35 | 100.76 | 9 | 906 |
| 27.11.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 4 | 400 |
| 25.11.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 3 | 304 |
| 19.11.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 5 | 507 |
| 18.11.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 5 | 507 |
| 15.11.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 29 | 2 943 |
| 14.11.2024 | 101.15 | 101.48 | 101.15 | 101.48 | 15 | 1 521 |
| 13.11.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 11 | 1 116 |
| 12.11.2024 | 101.25 | 101.40 | 101.25 | 101.40 | 18 | 1 824 |
| 08.11.2024 | 100.96 | 101.25 | 100.96 | 101.25 | 49 | 4 949 |
| 07.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 06.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
| 05.11.2024 | 102.98 | 102.98 | 101.00 | 101.30 | 147 | 14 962 |
| 04.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 55 | 5 665 |
| 31.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 37 | 3 811 |
| 30.10.2024 | 102.80 | 103.00 | 102.80 | 103.00 | 12 | 1 235 |
| 29.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 47 | 4 841 |
| 28.10.2024 | 102.90 | 103.00 | 102.90 | 103.00 | 61 | 6 283 |
| 22.10.2024 | 104.94 | 104.94 | 104.94 | 104.94 | 1 | 105 |
| 16.10.2024 | 103.00 | 103.25 | 103.00 | 103.25 | 34 | 3 508 |
| 15.10.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 5 | 515 |
| 14.10.2024 | 102.05 | 102.90 | 102.05 | 102.90 | 30 | 3 078 |
| 08.10.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 20 | 2 031 |
| 07.10.2024 | 103.00 | 103.00 | 102.20 | 102.50 | 69 | 7 083 |
| 04.10.2024 | 102.51 | 102.51 | 102.50 | 102.50 | 6 | 615 |
| 03.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 5 | 515 |
| 02.10.2024 | 102.60 | 102.60 | 102.50 | 102.50 | 40 | 4 101 |
| 26.09.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 10 | 1 036 |
| 25.09.2024 | 102.51 | 102.51 | 102.51 | 102.51 | 3 | 308 |
| 24.09.2024 | 103.70 | 105.95 | 103.70 | 105.95 | 19 | 1 986 |
| 19.09.2024 | 103.46 | 103.46 | 103.46 | 103.46 | 9 | 931 |
| 16.09.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 6 | 620 |
| 12.09.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 3 | 310 |
| 10.09.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 5 | 516 |
| 09.09.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 2 | 207 |
| 06.09.2024 | 102.90 | 102.90 | 102.81 | 102.81 | 20 | 2 058 |
| 05.09.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 2 | 206 |
| 04.09.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 1 | 103 |
| 03.09.2024 | 103.24 | 103.25 | 103.24 | 103.25 | 28 | 2 891 |
| 02.09.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 7 | 723 |
Biznesradar bez reklam? Sprawdź BR Plus
