Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
79.80+0.10(+0.13%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 79.50 | 79.80 | 79.50 | 79.80 | 4 | 319 |
| 16.01.2025 | 80.50 | 82.99 | 79.70 | 79.70 | 98 | 7 880 |
| 14.01.2025 | 79.50 | 79.50 | 79.50 | 79.50 | 36 | 2 862 |
| 13.01.2025 | 79.50 | 79.50 | 79.50 | 79.50 | 59 | 4 691 |
| 10.01.2025 | 79.50 | 79.50 | 79.50 | 79.50 | 33 | 2 624 |
| 09.01.2025 | 79.60 | 79.60 | 79.60 | 79.60 | 10 | 796 |
| 08.01.2025 | 79.60 | 79.60 | 79.60 | 79.60 | 22 | 1 751 |
| 07.01.2025 | 79.70 | 79.70 | 79.70 | 79.70 | 3 | 239 |
| 03.01.2025 | 79.70 | 79.70 | 79.70 | 79.70 | 10 | 797 |
| 02.01.2025 | 79.70 | 79.70 | 79.70 | 79.70 | 35 | 2 790 |
| 30.12.2024 | 79.70 | 79.70 | 79.70 | 79.70 | 40 | 3 188 |
| 27.12.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 144 | 11 491 |
| 23.12.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 32 | 2 554 |
| 20.12.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 12 | 958 |
| 19.12.2024 | 78.30 | 79.80 | 78.30 | 79.80 | 4 | 315 |
| 17.12.2024 | 78.30 | 78.30 | 78.30 | 78.30 | 4 | 313 |
| 16.12.2024 | 79.30 | 79.30 | 79.25 | 79.25 | 102 | 8 089 |
| 13.12.2024 | 80.40 | 80.40 | 80.40 | 80.40 | 2 | 161 |
| 12.12.2024 | 80.40 | 80.40 | 80.40 | 80.40 | 12 | 965 |
| 11.12.2024 | 80.40 | 80.40 | 80.40 | 80.40 | 5 | 402 |
| 09.12.2024 | 79.10 | 79.10 | 79.10 | 79.10 | 130 | 10 283 |
| 06.12.2024 | 79.20 | 80.40 | 79.00 | 80.40 | 136 | 10 750 |
| 05.12.2024 | 80.80 | 80.80 | 79.20 | 79.20 | 139 | 11 021 |
| 29.11.2024 | 79.90 | 79.90 | 79.90 | 79.90 | 30 | 2 397 |
| 25.11.2024 | 80.00 | 80.00 | 79.40 | 79.40 | 225 | 17 986 |
| 22.11.2024 | 79.77 | 79.77 | 79.20 | 79.20 | 350 | 27 800 |
| 21.11.2024 | 79.20 | 79.20 | 79.20 | 79.20 | 4 | 317 |
| 19.11.2024 | 79.50 | 79.50 | 79.50 | 79.50 | 7 | 557 |
| 13.11.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 2 | 160 |
| 12.11.2024 | 79.76 | 79.99 | 79.65 | 79.99 | 281 | 22 423 |
| 08.11.2024 | 79.70 | 79.75 | 79.70 | 79.75 | 250 | 19 937 |
| 07.11.2024 | 79.70 | 79.70 | 79.70 | 79.70 | 5 | 399 |
| 06.11.2024 | 79.41 | 79.41 | 79.41 | 79.41 | 124 | 9 847 |
| 04.11.2024 | 78.60 | 78.60 | 78.50 | 78.50 | 13 | 1 021 |
| 31.10.2024 | 78.30 | 78.30 | 78.30 | 78.30 | 20 | 1 566 |
| 29.10.2024 | 78.30 | 78.30 | 78.30 | 78.30 | 220 | 17 226 |
| 28.10.2024 | 79.60 | 79.60 | 79.60 | 79.60 | 250 | 19 900 |
| 25.10.2024 | 79.60 | 79.60 | 78.40 | 78.40 | 61 | 4 784 |
| 24.10.2024 | 78.40 | 78.40 | 78.40 | 78.40 | 2 | 157 |
| 22.10.2024 | 79.55 | 79.80 | 79.55 | 79.80 | 13 | 1 036 |
| 16.10.2024 | 79.55 | 79.55 | 79.55 | 79.55 | 15 | 1 193 |
| 15.10.2024 | 79.85 | 79.85 | 79.85 | 79.85 | 8 | 639 |
| 11.10.2024 | 79.88 | 79.88 | 79.88 | 79.88 | 33 | 2 636 |
| 10.10.2024 | 79.88 | 79.88 | 79.88 | 79.88 | 2 670 | 213 280 |
| 09.10.2024 | 79.75 | 79.75 | 79.75 | 79.75 | 158 | 12 601 |
| 02.10.2024 | 81.60 | 81.60 | 81.40 | 81.40 | 2 | 163 |
| 01.10.2024 | 81.59 | 81.60 | 81.59 | 81.60 | 47 | 3 835 |
| 30.09.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 8 | 648 |
| 27.09.2024 | 81.00 | 81.00 | 80.90 | 80.90 | 246 | 19 916 |
| 26.09.2024 | 80.90 | 80.90 | 80.90 | 80.90 | 25 | 2 023 |
Biznesradar bez reklam? Sprawdź BR Plus
