Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
77.00+0.20(+0.26%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
