Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0727
96.15+0.20(+0.21%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 96.05 | 96.15 | 96.05 | 96.15 | 20 | 1 923 |
| 28.05.2025 | 95.95 | 95.95 | 95.95 | 95.95 | 128 | 12 282 |
| 27.05.2025 | 95.95 | 96.00 | 95.95 | 96.00 | 442 | 42 410 |
| 26.05.2025 | 95.90 | 95.90 | 95.60 | 95.60 | 1 196 | 114 490 |
| 23.05.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 1 727 | 165 792 |
| 22.05.2025 | 95.80 | 95.80 | 95.59 | 95.60 | 713 | 68 173 |
| 21.05.2025 | 95.80 | 95.80 | 95.78 | 95.78 | 101 | 9 675 |
| 20.05.2025 | 95.40 | 95.40 | 95.40 | 95.40 | 340 | 32 436 |
| 19.05.2025 | 95.90 | 95.90 | 95.80 | 95.80 | 668 | 63 997 |
| 16.05.2025 | 95.92 | 96.00 | 95.92 | 96.00 | 144 | 13 823 |
| 15.05.2025 | 95.95 | 95.95 | 95.90 | 95.95 | 72 | 6 907 |
| 14.05.2025 | 95.94 | 95.94 | 95.94 | 95.94 | 45 | 4 317 |
| 13.05.2025 | 95.95 | 95.95 | 95.95 | 95.95 | 18 | 1 727 |
| 12.05.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 1 043 | 100 128 |
| 09.05.2025 | 96.05 | 96.05 | 96.05 | 96.05 | 48 | 4 610 |
| 08.05.2025 | 96.20 | 96.20 | 96.20 | 96.20 | 273 | 26 263 |
| 07.05.2025 | 96.35 | 96.35 | 96.14 | 96.14 | 281 | 27 051 |
| 06.05.2025 | 96.20 | 96.25 | 96.20 | 96.25 | 173 | 16 646 |
| 05.05.2025 | 96.00 | 96.30 | 95.80 | 95.80 | 451 | 43 394 |
| 02.05.2025 | 96.30 | 96.30 | 96.30 | 96.30 | 137 | 13 193 |
| 30.04.2025 | 96.30 | 96.30 | 96.00 | 96.00 | 617 | 59 341 |
| 28.04.2025 | 96.30 | 96.30 | 96.30 | 96.30 | 809 | 77 907 |
| 25.04.2025 | 96.15 | 96.25 | 96.15 | 96.25 | 151 | 14 529 |
| 24.04.2025 | 95.85 | 96.25 | 95.85 | 96.25 | 131 | 12 600 |
| 23.04.2025 | 96.40 | 96.40 | 96.40 | 96.40 | 540 | 52 056 |
| 22.04.2025 | 96.20 | 96.20 | 96.20 | 96.20 | 82 | 7 888 |
| 17.04.2025 | 95.81 | 96.00 | 95.81 | 95.81 | 1 419 | 135 958 |
| 16.04.2025 | 96.00 | 96.10 | 95.70 | 96.10 | 444 | 42 623 |
| 15.04.2025 | 96.00 | 96.05 | 96.00 | 96.00 | 159 | 15 267 |
| 14.04.2025 | 95.95 | 95.95 | 95.95 | 95.95 | 240 | 23 028 |
| 11.04.2025 | 95.95 | 95.95 | 95.95 | 95.95 | 204 | 19 574 |
| 10.04.2025 | 95.75 | 95.80 | 95.75 | 95.80 | 108 | 10 343 |
| 09.04.2025 | 95.60 | 95.60 | 95.60 | 95.60 | 108 | 10 325 |
| 08.04.2025 | 95.67 | 95.67 | 95.67 | 95.67 | 21 | 2 009 |
| 07.04.2025 | 95.67 | 95.67 | 95.60 | 95.67 | 10 | 956 |
| 04.04.2025 | 95.67 | 95.67 | 95.67 | 95.67 | 200 | 19 134 |
| 02.04.2025 | 94.75 | 94.75 | 94.60 | 94.60 | 52 | 4 922 |
| 01.04.2025 | 94.35 | 94.35 | 94.35 | 94.35 | 163 | 15 379 |
| 28.03.2025 | 94.60 | 94.60 | 94.50 | 94.50 | 958 | 90 532 |
| 27.03.2025 | 94.70 | 94.70 | 94.30 | 94.40 | 27 | 2 550 |
| 26.03.2025 | 94.30 | 94.30 | 94.30 | 94.30 | 13 | 1 226 |
| 24.03.2025 | 94.20 | 94.20 | 94.20 | 94.20 | 51 | 4 804 |
| 21.03.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 6 | 567 |
| 20.03.2025 | 94.27 | 94.27 | 94.27 | 94.27 | 2 | 189 |
| 19.03.2025 | 94.05 | 94.25 | 94.05 | 94.25 | 1 620 | 152 651 |
| 18.03.2025 | 94.25 | 94.25 | 93.95 | 93.95 | 288 | 27 083 |
| 17.03.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 16 | 1 508 |
| 14.03.2025 | 94.25 | 94.25 | 94.25 | 94.25 | 6 | 566 |
| 13.03.2025 | 94.24 | 94.24 | 94.24 | 94.24 | 2 | 188 |
| 12.03.2025 | 94.15 | 94.15 | 94.15 | 94.15 | 149 | 14 028 |
Biznesradar bez reklam? Sprawdź BR Plus
