Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
92.00-0.10(-0.11%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 92.10 | 92.10 | 91.70 | 92.10 | 356 | 32 699 |
| 21.05.2025 | 91.99 | 91.99 | 91.30 | 91.97 | 450 | 41 359 |
| 20.05.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 20 | 1 840 |
| 19.05.2025 | 92.40 | 92.40 | 91.80 | 92.00 | 338 | 31 104 |
| 16.05.2025 | 92.40 | 92.50 | 92.40 | 92.50 | 222 | 20 532 |
| 15.05.2025 | 92.30 | 92.30 | 92.20 | 92.30 | 1 199 | 110 581 |
| 14.05.2025 | 92.30 | 92.32 | 92.27 | 92.27 | 818 | 75 508 |
| 13.05.2025 | 92.20 | 92.20 | 92.18 | 92.18 | 15 | 1 383 |
| 12.05.2025 | 92.70 | 92.70 | 92.20 | 92.20 | 137 | 12 645 |
| 09.05.2025 | 92.90 | 92.90 | 92.40 | 92.70 | 899 | 83 181 |
| 08.05.2025 | 93.00 | 93.20 | 92.90 | 92.90 | 486 | 45 202 |
| 07.05.2025 | 93.00 | 93.30 | 93.00 | 93.00 | 490 | 45 571 |
| 06.05.2025 | 93.00 | 93.00 | 92.70 | 93.00 | 3 697 | 343 207 |
| 05.05.2025 | 93.10 | 93.20 | 92.80 | 92.80 | 2 801 | 260 828 |
| 02.05.2025 | 92.81 | 93.10 | 92.81 | 93.10 | 446 | 41 522 |
| 30.04.2025 | 92.80 | 92.80 | 92.80 | 92.80 | 96 | 8 909 |
| 29.04.2025 | 93.00 | 93.10 | 93.00 | 93.10 | 532 | 49 529 |
| 28.04.2025 | 92.99 | 93.00 | 92.99 | 93.00 | 2 117 | 196 881 |
| 25.04.2025 | 93.00 | 93.00 | 92.70 | 93.00 | 2 022 | 187 726 |
| 24.04.2025 | 92.72 | 93.10 | 92.70 | 92.80 | 2 553 | 236 837 |
| 23.04.2025 | 93.30 | 93.30 | 93.30 | 93.30 | 966 | 90 128 |
| 22.04.2025 | 92.60 | 92.71 | 92.55 | 92.71 | 65 | 6 017 |
| 17.04.2025 | 92.80 | 92.80 | 92.80 | 92.80 | 37 | 3 434 |
| 16.04.2025 | 92.80 | 92.80 | 92.80 | 92.80 | 149 | 13 827 |
| 15.04.2025 | 92.70 | 92.80 | 92.70 | 92.80 | 225 | 20 879 |
| 14.04.2025 | 92.60 | 92.80 | 92.60 | 92.80 | 83 | 7 689 |
| 11.04.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 30 | 2 778 |
| 10.04.2025 | 91.31 | 92.00 | 91.31 | 92.00 | 366 | 33 664 |
| 09.04.2025 | 91.10 | 91.80 | 91.10 | 91.70 | 14 | 1 278 |
| 08.04.2025 | 92.30 | 92.30 | 91.84 | 91.90 | 99 | 9 111 |
| 07.04.2025 | 93.50 | 93.50 | 91.61 | 92.00 | 504 | 46 527 |
| 04.04.2025 | 90.75 | 92.55 | 90.75 | 91.00 | 137 | 12 463 |
| 03.04.2025 | 90.80 | 90.80 | 90.80 | 90.80 | 16 | 1 453 |
| 02.04.2025 | 90.80 | 90.80 | 90.80 | 90.80 | 66 | 5 993 |
| 01.04.2025 | 89.62 | 90.80 | 89.62 | 90.80 | 1 757 | 158 887 |
| 31.03.2025 | 90.40 | 90.40 | 89.60 | 89.60 | 13 | 1 166 |
| 28.03.2025 | 90.50 | 90.50 | 89.10 | 89.90 | 479 | 43 044 |
| 27.03.2025 | 89.50 | 90.30 | 89.50 | 90.30 | 5 | 449 |
| 26.03.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 5 | 450 |
| 25.03.2025 | 89.90 | 89.90 | 89.90 | 89.90 | 1 | 90 |
| 24.03.2025 | 89.80 | 89.80 | 89.10 | 89.10 | 141 | 12 574 |
| 21.03.2025 | 89.80 | 89.80 | 89.20 | 89.20 | 195 | 17 480 |
| 20.03.2025 | 89.60 | 89.79 | 89.60 | 89.79 | 61 | 5 466 |
| 19.03.2025 | 89.00 | 89.60 | 89.00 | 89.60 | 51 | 4 569 |
| 18.03.2025 | 89.00 | 89.70 | 89.00 | 89.60 | 137 | 12 275 |
| 17.03.2025 | 89.60 | 89.80 | 89.58 | 89.60 | 515 | 46 140 |
| 14.03.2025 | 89.40 | 89.58 | 89.25 | 89.58 | 24 | 2 145 |
| 13.03.2025 | 89.59 | 89.59 | 89.10 | 89.10 | 186 | 16 625 |
| 12.03.2025 | 89.59 | 89.59 | 89.59 | 89.59 | 1 | 90 |
| 11.03.2025 | 88.30 | 89.20 | 88.30 | 89.10 | 341 | 30 328 |
Biznesradar bez reklam? Sprawdź BR Plus
