Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
76.90-0.69(-0.89%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 76.70 | 77.60 | 76.70 | 77.59 | 45 | 3 484 |
15.07.2024 | 76.20 | 77.00 | 76.11 | 76.11 | 163 | 12 418 |
11.07.2024 | 76.22 | 76.48 | 76.22 | 76.48 | 317 | 24 186 |
10.07.2024 | 76.15 | 76.15 | 76.00 | 76.00 | 303 | 23 033 |
09.07.2024 | 76.18 | 76.30 | 76.00 | 76.08 | 5 443 | 414 435 |
08.07.2024 | 76.20 | 76.20 | 76.00 | 76.18 | 56 | 4 262 |
05.07.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 6 | 458 |
04.07.2024 | 76.45 | 76.70 | 75.56 | 76.00 | 243 | 18 493 |
03.07.2024 | 75.86 | 76.11 | 75.86 | 76.11 | 355 | 27 018 |
02.07.2024 | 75.95 | 76.07 | 75.75 | 75.75 | 3 875 | 294 738 |
28.06.2024 | 76.20 | 76.46 | 75.64 | 76.46 | 787 | 59 904 |
27.06.2024 | 75.80 | 76.74 | 75.80 | 76.74 | 449 | 34 254 |
26.06.2024 | 76.20 | 76.20 | 76.20 | 76.20 | 260 | 19 812 |
25.06.2024 | 76.48 | 76.48 | 75.91 | 75.91 | 513 | 39 064 |
24.06.2024 | 76.11 | 76.48 | 76.11 | 76.48 | 181 | 13 823 |
21.06.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 650 | 49 400 |
20.06.2024 | 75.85 | 76.50 | 75.80 | 75.80 | 286 | 21 722 |
19.06.2024 | 75.98 | 76.45 | 75.95 | 76.45 | 877 | 66 624 |
18.06.2024 | 75.57 | 75.79 | 75.57 | 75.70 | 301 | 22 753 |
17.06.2024 | 75.70 | 75.70 | 75.05 | 75.31 | 632 | 47 705 |
14.06.2024 | 75.99 | 75.99 | 75.98 | 75.99 | 428 | 32 524 |
13.06.2024 | 75.51 | 75.69 | 75.51 | 75.69 | 31 | 2 344 |
10.06.2024 | 75.75 | 75.75 | 75.24 | 75.24 | 64 | 4 830 |
07.06.2024 | 76.70 | 76.70 | 76.70 | 76.70 | 100 | 7 670 |
06.06.2024 | 76.60 | 76.99 | 76.50 | 76.99 | 22 | 1 689 |
03.06.2024 | 76.50 | 76.50 | 76.50 | 76.50 | 195 | 14 918 |
31.05.2024 | 75.68 | 75.69 | 75.68 | 75.69 | 42 | 3 179 |
29.05.2024 | 75.10 | 75.68 | 75.10 | 75.68 | 13 | 980 |
28.05.2024 | 75.70 | 75.70 | 75.20 | 75.20 | 618 | 46 500 |
27.05.2024 | 75.70 | 75.70 | 75.70 | 75.70 | 2 608 | 197 426 |
24.05.2024 | 75.31 | 75.31 | 75.25 | 75.25 | 193 | 14 533 |
23.05.2024 | 76.58 | 76.58 | 75.50 | 75.50 | 757 | 57 449 |
22.05.2024 | 75.65 | 75.81 | 75.65 | 75.81 | 163 | 12 356 |
21.05.2024 | 75.51 | 75.80 | 75.51 | 75.65 | 69 | 5 221 |
20.05.2024 | 75.89 | 75.89 | 75.89 | 75.89 | 32 | 2 428 |
17.05.2024 | 76.60 | 76.60 | 76.60 | 76.60 | 10 | 766 |
16.05.2024 | 76.60 | 76.60 | 76.60 | 76.60 | 2 | 153 |
15.05.2024 | 76.00 | 76.00 | 75.60 | 75.60 | 14 | 1 060 |
13.05.2024 | 76.10 | 76.10 | 75.50 | 75.50 | 84 | 6 380 |
10.05.2024 | 76.00 | 76.20 | 76.00 | 76.20 | 410 | 31 208 |
09.05.2024 | 76.12 | 76.12 | 76.12 | 76.12 | 13 | 990 |
08.05.2024 | 75.50 | 76.30 | 75.45 | 76.30 | 328 | 24 766 |
07.05.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 9 | 684 |
06.05.2024 | 75.52 | 76.34 | 75.44 | 75.44 | 458 | 34 789 |
30.04.2024 | 75.35 | 75.60 | 75.30 | 75.51 | 313 | 23 639 |
29.04.2024 | 75.59 | 75.59 | 75.29 | 75.29 | 75 | 5 648 |
26.04.2024 | 75.29 | 75.80 | 75.09 | 75.29 | 784 | 59 021 |
24.04.2024 | 75.15 | 75.39 | 75.01 | 75.29 | 621 | 46 739 |
23.04.2024 | 75.11 | 75.11 | 75.09 | 75.09 | 115 | 8 637 |
22.04.2024 | 74.52 | 75.39 | 74.52 | 74.80 | 1 810 | 135 386 |
Biznesradar bez reklam? Sprawdź BR Plus