Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
77.66-0.14(-0.18%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 77.80 | 77.99 | 77.66 | 77.66 | 1 999 | 155 483 |
| 20.11.2024 | 77.79 | 77.80 | 77.79 | 77.80 | 668 | 51 965 |
| 19.11.2024 | 77.37 | 77.37 | 77.30 | 77.30 | 119 | 9 200 |
| 18.11.2024 | 77.12 | 77.18 | 77.00 | 77.00 | 20 | 1 542 |
| 15.11.2024 | 77.17 | 77.18 | 77.17 | 77.18 | 160 | 12 349 |
| 14.11.2024 | 77.00 | 77.20 | 77.00 | 77.00 | 128 | 9 874 |
| 13.11.2024 | 77.80 | 77.80 | 77.80 | 77.80 | 52 | 4 046 |
| 12.11.2024 | 76.69 | 77.80 | 76.69 | 76.72 | 206 | 15 860 |
| 08.11.2024 | 78.10 | 78.10 | 77.99 | 77.99 | 210 | 16 379 |
| 07.11.2024 | 76.69 | 76.69 | 76.50 | 76.69 | 690 | 52 911 |
| 06.11.2024 | 77.80 | 77.80 | 76.79 | 76.79 | 2 623 | 201 516 |
| 05.11.2024 | 76.50 | 76.51 | 76.50 | 76.50 | 32 | 2 448 |
| 04.11.2024 | 76.49 | 76.90 | 76.49 | 76.90 | 84 | 6 436 |
| 31.10.2024 | 76.60 | 76.60 | 76.30 | 76.35 | 160 | 12 227 |
| 30.10.2024 | 76.00 | 76.60 | 76.00 | 76.50 | 4 263 | 326 236 |
| 29.10.2024 | 76.37 | 76.37 | 75.92 | 76.29 | 67 | 5 112 |
| 28.10.2024 | 77.42 | 77.42 | 76.61 | 76.61 | 61 | 4 719 |
| 25.10.2024 | 77.42 | 77.42 | 76.80 | 77.42 | 10 | 771 |
| 24.10.2024 | 77.00 | 77.24 | 76.65 | 76.76 | 790 | 60 837 |
| 23.10.2024 | 78.00 | 78.00 | 76.59 | 76.59 | 6 921 | 534 609 |
| 22.10.2024 | 78.00 | 78.10 | 77.79 | 77.79 | 305 | 23 805 |
| 21.10.2024 | 78.30 | 78.40 | 78.20 | 78.40 | 105 | 8 218 |
| 18.10.2024 | 78.30 | 78.40 | 77.80 | 77.80 | 90 | 7 009 |
| 17.10.2024 | 77.95 | 78.40 | 77.95 | 78.40 | 112 | 8 758 |
| 16.10.2024 | 78.62 | 78.62 | 78.62 | 78.62 | 2 | 157 |
| 15.10.2024 | 77.94 | 78.20 | 77.94 | 78.20 | 795 | 61 986 |
| 14.10.2024 | 78.20 | 78.30 | 78.00 | 78.30 | 230 | 17 947 |
| 11.10.2024 | 78.20 | 78.20 | 78.20 | 78.20 | 66 | 5 161 |
| 10.10.2024 | 78.09 | 78.20 | 78.09 | 78.20 | 19 | 1 484 |
| 09.10.2024 | 78.25 | 78.25 | 78.20 | 78.20 | 252 | 19 714 |
| 08.10.2024 | 78.45 | 78.69 | 78.14 | 78.14 | 1 289 | 101 121 |
| 07.10.2024 | 79.10 | 79.10 | 79.10 | 79.10 | 249 | 19 696 |
| 04.10.2024 | 78.85 | 78.85 | 78.85 | 78.85 | 216 | 17 032 |
| 03.10.2024 | 79.78 | 79.78 | 78.70 | 78.70 | 329 | 25 977 |
| 01.10.2024 | 79.99 | 80.00 | 79.33 | 79.33 | 582 | 46 505 |
| 30.09.2024 | 79.40 | 80.00 | 79.30 | 80.00 | 1 457 | 115 874 |
| 27.09.2024 | 79.03 | 79.40 | 79.03 | 79.40 | 202 | 16 028 |
| 26.09.2024 | 79.48 | 79.48 | 79.09 | 79.09 | 342 | 27 146 |
| 25.09.2024 | 78.87 | 78.87 | 78.87 | 78.87 | 239 | 18 850 |
| 24.09.2024 | 79.40 | 79.40 | 79.40 | 79.40 | 73 | 5 796 |
| 23.09.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 58 | 4 565 |
| 20.09.2024 | 78.90 | 78.90 | 78.70 | 78.70 | 225 | 17 749 |
| 18.09.2024 | 79.00 | 79.20 | 78.60 | 79.20 | 12 228 | 964 718 |
| 17.09.2024 | 79.05 | 79.05 | 79.05 | 79.05 | 4 | 316 |
| 16.09.2024 | 79.80 | 79.80 | 79.05 | 79.05 | 1 147 | 90 718 |
| 13.09.2024 | 79.20 | 79.59 | 79.00 | 79.00 | 324 | 25 775 |
| 12.09.2024 | 78.89 | 79.53 | 78.70 | 79.53 | 19 | 1 500 |
| 10.09.2024 | 78.88 | 78.98 | 78.88 | 78.89 | 616 | 48 607 |
| 05.09.2024 | 78.20 | 79.30 | 78.20 | 78.80 | 112 | 8 807 |
| 04.09.2024 | 78.00 | 78.20 | 78.00 | 78.20 | 475 | 37 055 |
Biznesradar bez reklam? Sprawdź BR Plus
