Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
79.10+2.10(+2.73%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 78.30 | 79.10 | 78.30 | 79.10 | 504 | 39 844 |
15.07.2024 | 77.51 | 77.51 | 77.00 | 77.00 | 148 | 11 461 |
12.07.2024 | 77.99 | 78.30 | 77.51 | 78.30 | 1 021 | 79 858 |
11.07.2024 | 78.20 | 78.20 | 77.97 | 77.98 | 25 | 1 951 |
10.07.2024 | 77.99 | 77.99 | 77.55 | 77.55 | 30 | 2 331 |
09.07.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 16 | 1 248 |
08.07.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 2 | 156 |
03.07.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 20 | 1 560 |
02.07.2024 | 77.80 | 77.80 | 77.80 | 77.80 | 10 | 778 |
28.06.2024 | 77.60 | 77.60 | 77.60 | 77.60 | 3 | 233 |
27.06.2024 | 78.09 | 78.09 | 78.09 | 78.09 | 3 | 234 |
25.06.2024 | 78.09 | 78.09 | 78.09 | 78.09 | 5 | 390 |
24.06.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 150 | 11 625 |
21.06.2024 | 77.30 | 77.30 | 77.30 | 77.30 | 15 | 1 160 |
17.06.2024 | 77.30 | 77.80 | 77.30 | 77.80 | 266 | 20 689 |
13.06.2024 | 77.20 | 77.20 | 77.20 | 77.20 | 15 | 1 158 |
12.06.2024 | 77.45 | 77.45 | 77.20 | 77.20 | 1 277 | 98 903 |
10.06.2024 | 77.45 | 77.45 | 77.45 | 77.45 | 549 | 42 520 |
06.06.2024 | 77.55 | 77.55 | 77.55 | 77.55 | 50 | 3 878 |
04.06.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 6 | 471 |
31.05.2024 | 77.10 | 77.10 | 76.27 | 76.27 | 13 | 1 001 |
27.05.2024 | 77.48 | 77.48 | 77.48 | 77.48 | 10 | 775 |
24.05.2024 | 77.59 | 77.59 | 77.00 | 77.00 | 74 | 5 734 |
23.05.2024 | 77.30 | 77.60 | 77.04 | 77.60 | 600 | 46 545 |
21.05.2024 | 77.10 | 77.10 | 77.03 | 77.03 | 27 | 2 082 |
17.05.2024 | 77.99 | 77.99 | 77.99 | 77.99 | 6 | 468 |
16.05.2024 | 77.21 | 77.21 | 77.20 | 77.20 | 13 | 1 004 |
14.05.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 60 | 4 620 |
13.05.2024 | 77.10 | 77.10 | 77.10 | 77.10 | 100 | 7 710 |
08.05.2024 | 77.00 | 77.04 | 77.00 | 77.04 | 156 | 12 014 |
06.05.2024 | 77.21 | 77.21 | 77.20 | 77.20 | 100 | 7 720 |
29.04.2024 | 77.50 | 77.50 | 77.10 | 77.10 | 116 | 8 946 |
26.04.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 240 | 18 600 |
24.04.2024 | 77.68 | 77.68 | 76.25 | 76.25 | 26 | 2 011 |
17.04.2024 | 76.99 | 77.00 | 76.98 | 77.00 | 22 | 1 694 |
12.04.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
11.04.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
05.04.2024 | 77.60 | 77.60 | 77.60 | 77.60 | 2 | 155 |
28.03.2024 | 78.20 | 78.20 | 78.20 | 78.20 | 5 | 391 |
27.03.2024 | 77.10 | 77.15 | 77.10 | 77.10 | 140 | 10 795 |
26.03.2024 | 77.25 | 77.25 | 77.25 | 77.25 | 43 | 3 322 |
25.03.2024 | 77.11 | 78.10 | 77.11 | 78.00 | 52 | 4 055 |
18.03.2024 | 78.49 | 78.49 | 78.49 | 78.49 | 17 | 1 334 |
15.03.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 2 | 158 |
14.03.2024 | 78.90 | 79.08 | 78.90 | 79.08 | 102 | 8 048 |
13.03.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 8 | 630 |
12.03.2024 | 78.80 | 78.80 | 78.65 | 78.65 | 19 | 1 497 |
06.03.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 148 | 11 618 |
05.03.2024 | 78.32 | 78.32 | 78.32 | 78.32 | 10 | 783 |
04.03.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 7 | 553 |
Biznesradar bez reklam? Sprawdź BR Plus