Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
77.00+0.36(+0.47%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 77.00 | 77.00 | 77.00 | 77.00 | 9 | 693 |
| 30.01.2025 | 76.64 | 76.64 | 76.64 | 76.64 | 105 | 8 047 |
| 29.01.2025 | 76.42 | 76.97 | 76.42 | 76.97 | 161 | 12 389 |
| 27.01.2025 | 76.98 | 76.98 | 76.40 | 76.40 | 42 | 3 216 |
| 24.01.2025 | 76.84 | 76.99 | 76.65 | 76.99 | 121 | 9 294 |
| 23.01.2025 | 76.99 | 77.00 | 76.99 | 77.00 | 586 | 45 122 |
| 22.01.2025 | 76.56 | 76.90 | 76.56 | 76.90 | 2 062 | 158 561 |
| 21.01.2025 | 76.25 | 76.56 | 76.25 | 76.56 | 259 | 19 752 |
| 20.01.2025 | 76.65 | 76.65 | 76.65 | 76.65 | 121 | 9 275 |
| 17.01.2025 | 76.97 | 76.97 | 76.70 | 76.97 | 305 | 23 469 |
| 16.01.2025 | 76.15 | 76.45 | 76.00 | 76.45 | 1 088 | 83 143 |
| 15.01.2025 | 75.70 | 76.40 | 75.70 | 76.40 | 372 | 28 361 |
| 14.01.2025 | 75.80 | 75.80 | 75.70 | 75.70 | 283 | 21 426 |
| 13.01.2025 | 76.30 | 76.30 | 76.12 | 76.12 | 46 | 3 505 |
| 10.01.2025 | 76.30 | 76.40 | 76.10 | 76.21 | 6 560 | 499 942 |
| 09.01.2025 | 76.13 | 76.31 | 76.13 | 76.30 | 322 | 24 557 |
| 08.01.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 20 | 1 518 |
| 07.01.2025 | 76.40 | 76.48 | 75.76 | 75.77 | 71 | 5 419 |
| 03.01.2025 | 76.80 | 76.80 | 76.40 | 76.43 | 628 | 47 999 |
| 02.01.2025 | 77.40 | 77.40 | 76.10 | 76.80 | 57 | 4 376 |
| 30.12.2024 | 77.50 | 77.50 | 76.75 | 76.99 | 102 | 7 883 |
| 27.12.2024 | 77.60 | 77.60 | 76.42 | 76.75 | 188 | 14 450 |
| 23.12.2024 | 77.60 | 77.60 | 77.60 | 77.60 | 21 | 1 630 |
| 20.12.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 4 | 308 |
| 19.12.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 52 | 3 994 |
| 18.12.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 2 547 | 196 119 |
| 17.12.2024 | 77.03 | 77.11 | 77.00 | 77.00 | 66 | 5 085 |
| 16.12.2024 | 78.10 | 78.10 | 77.03 | 77.03 | 75 | 5 788 |
| 13.12.2024 | 78.00 | 78.00 | 77.01 | 77.01 | 56 | 4 314 |
| 12.12.2024 | 78.40 | 78.40 | 78.00 | 78.00 | 69 | 5 408 |
| 11.12.2024 | 77.20 | 77.20 | 77.20 | 77.20 | 111 | 8 569 |
| 10.12.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 22 | 1 694 |
| 09.12.2024 | 77.90 | 77.90 | 77.20 | 77.20 | 99 | 7 647 |
| 06.12.2024 | 78.39 | 78.39 | 77.70 | 77.70 | 2 505 | 194 640 |
| 05.12.2024 | 78.10 | 78.30 | 77.30 | 77.70 | 806 | 62 632 |
| 04.12.2024 | 78.58 | 78.58 | 78.58 | 78.58 | 140 | 11 001 |
| 03.12.2024 | 78.40 | 78.59 | 77.70 | 78.58 | 69 | 5 372 |
| 02.12.2024 | 78.48 | 78.48 | 78.38 | 78.38 | 5 | 392 |
| 29.11.2024 | 78.38 | 78.38 | 78.38 | 78.38 | 36 | 2 822 |
| 28.11.2024 | 77.58 | 77.58 | 77.30 | 77.40 | 436 | 33 748 |
| 27.11.2024 | 77.78 | 77.78 | 77.78 | 77.78 | 400 | 31 112 |
| 26.11.2024 | 78.21 | 78.21 | 77.64 | 77.79 | 792 | 61 601 |
| 25.11.2024 | 77.67 | 78.24 | 77.67 | 78.24 | 700 | 54 371 |
| 22.11.2024 | 78.00 | 78.00 | 77.67 | 77.67 | 236 | 18 342 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
