Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0725
98.85+0.08(+0.08%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 98.77 | 98.77 | 98.77 | 98.77 | 60 | 5 926 |
15.07.2024 | 98.50 | 98.75 | 98.50 | 98.74 | 3 623 | 357 744 |
12.07.2024 | 98.61 | 98.61 | 98.61 | 98.61 | 2 | 197 |
11.07.2024 | 98.60 | 98.66 | 98.60 | 98.66 | 8 | 789 |
10.07.2024 | 98.40 | 98.46 | 98.40 | 98.46 | 15 | 1 477 |
09.07.2024 | 98.65 | 98.65 | 98.45 | 98.45 | 45 | 4 431 |
08.07.2024 | 98.35 | 98.45 | 98.35 | 98.35 | 201 | 19 779 |
05.07.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 148 | 14 563 |
04.07.2024 | 98.22 | 98.22 | 98.22 | 98.22 | 10 | 982 |
03.07.2024 | 98.45 | 98.45 | 98.45 | 98.45 | 1 | 98 |
01.07.2024 | 98.15 | 98.35 | 98.15 | 98.35 | 5 | 492 |
28.06.2024 | 98.40 | 98.40 | 98.15 | 98.15 | 1 018 | 99 967 |
27.06.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 51 | 5 018 |
26.06.2024 | 98.20 | 98.32 | 98.20 | 98.32 | 778 | 76 484 |
25.06.2024 | 98.30 | 98.30 | 98.20 | 98.20 | 73 | 7 176 |
24.06.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 34 | 3 346 |
21.06.2024 | 98.25 | 98.25 | 98.25 | 98.25 | 9 | 884 |
20.06.2024 | 98.45 | 98.45 | 98.25 | 98.25 | 15 | 1 474 |
19.06.2024 | 98.25 | 98.42 | 98.25 | 98.42 | 16 901 | 1 663 281 |
18.06.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 345 | 33 948 |
14.06.2024 | 95.50 | 98.40 | 95.50 | 98.19 | 1 363 | 133 864 |
13.06.2024 | 98.40 | 98.40 | 98.35 | 98.35 | 17 | 1 672 |
12.06.2024 | 98.26 | 98.26 | 98.26 | 98.26 | 400 | 39 304 |
11.06.2024 | 98.35 | 98.35 | 98.35 | 98.35 | 490 | 48 192 |
10.06.2024 | 98.40 | 98.40 | 98.20 | 98.20 | 24 | 2 360 |
07.06.2024 | 98.06 | 98.40 | 98.06 | 98.40 | 6 | 590 |
06.06.2024 | 98.22 | 98.40 | 98.22 | 98.40 | 500 | 49 181 |
05.06.2024 | 98.23 | 98.23 | 98.07 | 98.07 | 8 436 | 827 319 |
04.06.2024 | 98.07 | 98.07 | 98.07 | 98.07 | 5 | 490 |
03.06.2024 | 98.05 | 98.05 | 98.00 | 98.00 | 51 | 5 001 |
29.05.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 1 | 98 |
28.05.2024 | 97.85 | 97.85 | 97.85 | 97.85 | 9 | 881 |
27.05.2024 | 97.92 | 97.97 | 97.92 | 97.97 | 1 174 | 114 992 |
23.05.2024 | 97.95 | 97.95 | 97.95 | 97.95 | 74 | 7 248 |
22.05.2024 | 97.78 | 97.87 | 97.78 | 97.87 | 97 | 9 493 |
21.05.2024 | 97.75 | 97.80 | 97.75 | 97.77 | 69 | 6 746 |
20.05.2024 | 97.80 | 97.90 | 97.80 | 97.80 | 27 | 2 643 |
17.05.2024 | 97.90 | 97.90 | 97.77 | 97.77 | 429 | 41 969 |
15.05.2024 | 97.90 | 97.90 | 97.81 | 97.81 | 638 | 62 431 |
14.05.2024 | 97.76 | 97.90 | 97.76 | 97.90 | 338 | 33 045 |
13.05.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 428 | 41 901 |
10.05.2024 | 97.70 | 97.88 | 97.70 | 97.88 | 11 | 1 076 |
09.05.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 6 | 587 |
07.05.2024 | 97.73 | 97.73 | 97.70 | 97.70 | 98 | 9 575 |
06.05.2024 | 97.85 | 97.85 | 97.80 | 97.80 | 678 | 66 309 |
02.05.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 14 | 1 371 |
30.04.2024 | 97.85 | 97.85 | 97.85 | 97.85 | 20 | 1 957 |
26.04.2024 | 97.85 | 97.85 | 97.85 | 97.85 | 108 | 10 568 |
24.04.2024 | 97.59 | 97.59 | 97.59 | 97.59 | 32 | 3 123 |
22.04.2024 | 97.73 | 97.73 | 97.73 | 97.73 | 569 | 55 608 |
Biznesradar bez reklam? Sprawdź BR Plus