Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0727
92.71+0.12(+0.13%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 92.40 | 92.59 | 92.20 | 92.59 | 1 150 | 106 442 |
11.07.2024 | 92.30 | 92.50 | 92.30 | 92.49 | 501 | 46 310 |
10.07.2024 | 92.02 | 92.40 | 92.02 | 92.40 | 685 | 63 069 |
09.07.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 422 | 38 951 |
08.07.2024 | 92.01 | 92.01 | 92.01 | 92.01 | 1 | 92 |
05.07.2024 | 92.20 | 92.20 | 92.20 | 92.20 | 1 | 92 |
04.07.2024 | 92.20 | 92.20 | 92.01 | 92.01 | 71 | 6 538 |
03.07.2024 | 92.11 | 92.11 | 92.11 | 92.11 | 11 | 1 013 |
02.07.2024 | 92.12 | 92.12 | 92.12 | 92.12 | 4 | 368 |
28.06.2024 | 92.49 | 92.49 | 92.10 | 92.10 | 129 | 11 888 |
26.06.2024 | 92.49 | 92.49 | 92.49 | 92.49 | 1 | 92 |
25.06.2024 | 92.38 | 92.38 | 92.00 | 92.00 | 216 | 19 942 |
24.06.2024 | 92.04 | 92.49 | 92.04 | 92.49 | 279 | 25 750 |
20.06.2024 | 91.83 | 92.01 | 91.83 | 92.01 | 101 | 9 293 |
19.06.2024 | 92.09 | 92.09 | 92.09 | 92.09 | 361 | 33 244 |
13.06.2024 | 92.50 | 92.50 | 91.93 | 92.20 | 135 | 12 445 |
12.06.2024 | 92.00 | 92.00 | 92.00 | 92.00 | 3 | 276 |
11.06.2024 | 92.49 | 92.49 | 91.88 | 91.88 | 1 616 | 149 430 |
10.06.2024 | 92.49 | 92.49 | 91.88 | 91.88 | 456 | 42 169 |
06.06.2024 | 92.49 | 92.49 | 92.49 | 92.49 | 123 | 11 376 |
05.06.2024 | 92.49 | 92.49 | 92.49 | 92.49 | 3 | 277 |
04.06.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 80 | 7 384 |
03.06.2024 | 92.40 | 92.40 | 92.30 | 92.30 | 490 | 45 261 |
31.05.2024 | 91.99 | 92.40 | 91.99 | 92.40 | 5 028 | 464 554 |
28.05.2024 | 92.10 | 92.10 | 92.10 | 92.10 | 1 075 | 99 008 |
27.05.2024 | 92.10 | 92.10 | 91.85 | 91.85 | 4 262 | 391 466 |
24.05.2024 | 91.90 | 92.10 | 91.90 | 92.10 | 187 | 17 221 |
22.05.2024 | 91.93 | 91.93 | 91.93 | 91.93 | 161 | 14 801 |
21.05.2024 | 91.83 | 91.83 | 91.83 | 91.83 | 49 | 4 500 |
20.05.2024 | 92.40 | 92.40 | 91.84 | 91.84 | 43 | 3 950 |
16.05.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 527 | 48 642 |
15.05.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92 | 8 492 |
14.05.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 9 | 831 |
06.05.2024 | 91.99 | 91.99 | 91.80 | 91.80 | 232 | 21 300 |
29.04.2024 | 91.99 | 91.99 | 91.99 | 91.99 | 4 | 368 |
26.04.2024 | 92.00 | 92.00 | 91.99 | 91.99 | 195 | 17 938 |
25.04.2024 | 91.20 | 91.20 | 91.20 | 91.20 | 223 | 20 338 |
24.04.2024 | 91.65 | 91.90 | 91.65 | 91.78 | 421 | 38 645 |
22.04.2024 | 91.74 | 91.84 | 91.74 | 91.84 | 939 | 86 237 |
19.04.2024 | 91.60 | 91.75 | 91.60 | 91.75 | 180 | 16 511 |
17.04.2024 | 92.00 | 92.00 | 91.74 | 91.74 | 1 150 | 105 514 |
16.04.2024 | 91.25 | 91.25 | 91.25 | 91.25 | 18 | 1 643 |
12.04.2024 | 91.94 | 92.00 | 91.60 | 91.81 | 889 | 81 711 |
05.04.2024 | 92.24 | 92.24 | 92.24 | 92.24 | 220 | 20 293 |
04.04.2024 | 92.34 | 92.34 | 92.34 | 92.34 | 444 | 40 999 |
03.04.2024 | 92.02 | 92.02 | 92.02 | 92.02 | 59 | 5 429 |
28.03.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 12 | 1 109 |
26.03.2024 | 91.91 | 91.91 | 91.91 | 91.91 | 6 | 551 |
21.03.2024 | 92.40 | 92.40 | 91.91 | 92.01 | 295 | 27 137 |
18.03.2024 | 91.91 | 92.50 | 91.91 | 92.50 | 60 | 5 544 |
Biznesradar bez reklam? Sprawdź BR Plus