Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DKP0925
100.20+0.20(+0.20%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2024 | 100.00 | 100.20 | 100.00 | 100.20 | 49 | 4 905 |
| 09.12.2024 | 100.11 | 100.11 | 100.00 | 100.00 | 9 | 901 |
| 06.12.2024 | 100.11 | 100.11 | 100.11 | 100.11 | 4 | 400 |
| 04.12.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 33 | 3 300 |
| 03.12.2024 | 100.05 | 100.05 | 100.05 | 100.05 | 20 | 2 001 |
| 02.12.2024 | 100.18 | 100.18 | 100.18 | 100.18 | 9 | 902 |
| 29.11.2024 | 99.77 | 99.77 | 99.77 | 99.77 | 6 | 599 |
| 28.11.2024 | 99.76 | 99.76 | 99.76 | 99.76 | 1 | 100 |
| 27.11.2024 | 99.56 | 99.56 | 99.55 | 99.56 | 12 | 1 195 |
| 25.11.2024 | 99.82 | 99.82 | 99.55 | 99.55 | 21 | 2 094 |
| 22.11.2024 | 100.60 | 100.80 | 100.60 | 100.80 | 8 | 805 |
| 19.11.2024 | 100.58 | 100.58 | 100.58 | 100.58 | 9 | 905 |
| 18.11.2024 | 100.57 | 100.58 | 100.57 | 100.58 | 14 | 1 408 |
| 15.11.2024 | 100.57 | 100.57 | 100.57 | 100.57 | 3 | 302 |
| 12.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 108 | 10 800 |
| 08.11.2024 | 100.18 | 100.18 | 99.70 | 99.70 | 12 | 1 199 |
| 05.11.2024 | 101.00 | 101.00 | 100.50 | 100.50 | 15 | 1 513 |
| 28.10.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 3 | 307 |
| 23.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 1 022 |
| 22.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 21.10.2024 | 101.00 | 101.00 | 100.50 | 100.50 | 30 | 3 021 |
| 17.10.2024 | 101.60 | 101.60 | 100.50 | 100.50 | 20 | 2 021 |
| 08.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 4 | 408 |
| 07.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
| 03.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
| 24.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 19.09.2024 | 102.48 | 103.40 | 102.48 | 103.40 | 30 | 3 078 |
| 16.09.2024 | 101.21 | 101.21 | 101.21 | 101.21 | 1 | 101 |
| 22.08.2024 | 101.00 | 101.80 | 101.00 | 101.80 | 6 | 608 |
| 14.08.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 33 | 3 338 |
| 09.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
| 08.08.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 6 | 606 |
| 29.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 3 | 303 |
| 22.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 16.07.2024 | 101.53 | 101.53 | 101.53 | 101.53 | 2 | 203 |
| 15.07.2024 | 101.68 | 101.68 | 101.68 | 101.68 | 1 | 102 |
| 12.07.2024 | 101.74 | 101.74 | 101.74 | 101.74 | 2 | 203 |
| 02.07.2024 | 101.90 | 102.90 | 101.90 | 102.90 | 15 | 1 532 |
| 19.06.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 3 | 305 |
| 18.06.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 6 | 610 |
| 14.06.2024 | 101.49 | 101.50 | 101.49 | 101.50 | 19 | 1 928 |
| 13.06.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 6 | 605 |
| 10.06.2024 | 101.15 | 101.15 | 100.00 | 100.00 | 20 | 2 013 |
| 07.06.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 32 | 3 242 |
| 05.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 4 | 406 |
| 04.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 03.06.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 2 | 203 |
| 29.05.2024 | 101.10 | 101.10 | 101.00 | 101.00 | 25 | 2 526 |
| 27.05.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 2 | 202 |
| 15.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
Biznesradar bez reklam? Sprawdź BR Plus
