Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
93.30+0.50(+0.54%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.07.2025 | 93.20 | 93.30 | 93.20 | 93.30 | 720 | 67 121 |
24.07.2025 | 93.00 | 93.45 | 92.80 | 92.80 | 1 087 | 101 148 |
23.07.2025 | 93.40 | 93.40 | 93.40 | 93.40 | 2 | 187 |
22.07.2025 | 92.50 | 92.65 | 92.40 | 92.65 | 3 719 | 344 564 |
17.07.2025 | 93.49 | 93.49 | 92.40 | 92.40 | 2 446 | 226 055 |
16.07.2025 | 92.40 | 93.46 | 92.40 | 92.80 | 164 | 15 294 |
15.07.2025 | 92.82 | 92.82 | 92.82 | 92.82 | 80 | 7 426 |
14.07.2025 | 92.60 | 92.71 | 92.40 | 92.71 | 118 | 10 914 |
11.07.2025 | 92.99 | 93.50 | 92.90 | 92.90 | 1 282 | 119 592 |
10.07.2025 | 93.09 | 93.50 | 93.09 | 93.50 | 1 048 | 97 938 |
09.07.2025 | 92.90 | 92.90 | 92.90 | 92.90 | 19 | 1 765 |
08.07.2025 | 92.71 | 93.59 | 92.71 | 92.71 | 520 | 48 651 |
07.07.2025 | 92.75 | 93.70 | 92.70 | 93.70 | 2 078 | 194 547 |
04.07.2025 | 92.60 | 93.55 | 92.60 | 93.20 | 2 849 | 266 401 |
03.07.2025 | 92.40 | 93.40 | 92.40 | 93.10 | 846 | 78 676 |
02.07.2025 | 92.10 | 92.55 | 92.10 | 92.50 | 149 | 13 780 |
01.07.2025 | 91.80 | 93.00 | 91.80 | 92.21 | 400 | 36 937 |
30.06.2025 | 92.60 | 92.60 | 92.00 | 92.60 | 25 | 2 310 |
27.06.2025 | 92.70 | 92.70 | 92.60 | 92.60 | 9 | 834 |
26.06.2025 | 92.69 | 92.70 | 92.50 | 92.50 | 80 | 7 414 |
25.06.2025 | 91.99 | 92.20 | 91.86 | 92.20 | 260 | 23 931 |
24.06.2025 | 91.98 | 91.99 | 91.95 | 91.99 | 114 | 10 483 |
23.06.2025 | 91.70 | 91.70 | 91.10 | 91.61 | 262 | 23 950 |
20.06.2025 | 92.86 | 92.86 | 92.86 | 92.86 | 7 | 650 |
18.06.2025 | 91.50 | 91.50 | 91.50 | 91.50 | 3 045 | 278 618 |
17.06.2025 | 92.20 | 92.20 | 91.80 | 91.80 | 2 080 | 190 955 |
16.06.2025 | 92.20 | 92.20 | 92.09 | 92.09 | 533 | 49 084 |
13.06.2025 | 92.49 | 92.49 | 92.25 | 92.25 | 18 | 1 661 |
12.06.2025 | 92.00 | 92.00 | 91.99 | 91.99 | 879 | 80 862 |
11.06.2025 | 92.25 | 92.25 | 92.25 | 92.25 | 211 | 19 465 |
10.06.2025 | 92.10 | 92.25 | 91.80 | 91.80 | 1 980 | 181 940 |
09.06.2025 | 93.49 | 93.49 | 91.99 | 91.99 | 111 | 10 223 |
06.06.2025 | 92.11 | 92.50 | 92.10 | 92.10 | 304 | 28 015 |
05.06.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 269 | 24 909 |
04.06.2025 | 92.60 | 92.60 | 92.20 | 92.40 | 941 | 86 945 |
03.06.2025 | 93.97 | 96.99 | 92.40 | 92.60 | 504 | 46 740 |
02.06.2025 | 92.40 | 92.40 | 91.60 | 92.20 | 331 | 30 518 |
30.05.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 5 | 462 |
29.05.2025 | 92.10 | 92.10 | 92.10 | 92.10 | 5 | 461 |
28.05.2025 | 92.10 | 92.10 | 92.10 | 92.10 | 106 | 9 763 |
27.05.2025 | 91.80 | 91.99 | 91.80 | 91.99 | 4 | 368 |
26.05.2025 | 92.10 | 92.10 | 92.10 | 92.10 | 50 | 4 605 |
23.05.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 20 | 1 840 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus