Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
102.50-0.50(-0.49%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 102.99 | 102.99 | 102.50 | 102.50 | 260 | 26 654 |
27.06.2024 | 102.98 | 103.00 | 102.98 | 103.00 | 2 060 | 212 176 |
26.06.2024 | 102.40 | 103.20 | 102.20 | 103.20 | 612 | 63 095 |
25.06.2024 | 102.54 | 102.54 | 102.20 | 102.54 | 754 | 77 128 |
24.06.2024 | 102.10 | 102.55 | 102.10 | 102.55 | 552 | 56 581 |
20.06.2024 | 102.19 | 102.19 | 101.60 | 101.94 | 3 325 | 338 901 |
19.06.2024 | 102.80 | 102.80 | 102.19 | 102.79 | 1 768 | 180 946 |
18.06.2024 | 102.48 | 102.50 | 102.48 | 102.50 | 219 | 22 444 |
17.06.2024 | 102.00 | 102.50 | 101.25 | 101.75 | 1 638 | 166 938 |
14.06.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 1 000 | 102 150 |
13.06.2024 | 102.60 | 102.60 | 102.00 | 102.23 | 3 023 | 309 148 |
12.06.2024 | 101.52 | 102.16 | 101.52 | 102.16 | 6 010 | 613 975 |
11.06.2024 | 102.80 | 102.99 | 102.50 | 102.50 | 305 | 31 357 |
10.06.2024 | 104.00 | 104.00 | 101.68 | 101.68 | 96 | 9 841 |
07.06.2024 | 102.73 | 102.74 | 102.36 | 102.36 | 3 694 | 378 768 |
06.06.2024 | 103.48 | 103.48 | 102.61 | 102.61 | 566 | 58 544 |
05.06.2024 | 102.82 | 103.00 | 102.41 | 102.87 | 130 | 13 365 |
03.06.2024 | 102.00 | 103.00 | 102.00 | 102.83 | 1 239 | 127 375 |
31.05.2024 | 102.50 | 103.00 | 102.50 | 103.00 | 285 | 29 353 |
29.05.2024 | 101.76 | 102.05 | 101.74 | 101.74 | 880 | 89 655 |
28.05.2024 | 101.88 | 101.88 | 101.45 | 101.45 | 2 649 | 269 072 |
27.05.2024 | 101.86 | 101.96 | 101.70 | 101.80 | 78 | 7 948 |
24.05.2024 | 102.06 | 102.06 | 101.25 | 101.99 | 1 577 | 160 056 |
23.05.2024 | 102.70 | 102.70 | 102.05 | 102.05 | 4 | 409 |
22.05.2024 | 102.50 | 102.70 | 102.05 | 102.70 | 552 | 56 639 |
21.05.2024 | 102.50 | 102.50 | 102.30 | 102.30 | 48 | 4 916 |
20.05.2024 | 103.20 | 103.20 | 102.30 | 102.49 | 536 | 54 937 |
17.05.2024 | 103.00 | 103.00 | 102.95 | 102.95 | 498 | 51 293 |
16.05.2024 | 102.90 | 102.90 | 102.52 | 102.80 | 51 | 5 243 |
15.05.2024 | 102.51 | 102.90 | 102.49 | 102.90 | 38 | 3 897 |
14.05.2024 | 103.30 | 103.30 | 102.51 | 102.79 | 60 | 6 164 |
13.05.2024 | 103.10 | 103.10 | 102.77 | 102.77 | 4 098 | 421 689 |
10.05.2024 | 103.30 | 103.30 | 103.10 | 103.10 | 783 | 80 736 |
09.05.2024 | 103.45 | 103.45 | 103.00 | 103.30 | 198 | 20 430 |
08.05.2024 | 103.50 | 103.50 | 103.20 | 103.25 | 145 | 14 968 |
07.05.2024 | 103.15 | 103.70 | 103.00 | 103.70 | 291 | 30 166 |
06.05.2024 | 102.98 | 103.10 | 102.98 | 103.05 | 200 | 20 615 |
02.05.2024 | 102.98 | 102.98 | 102.98 | 102.98 | 4 | 412 |
30.04.2024 | 102.75 | 102.75 | 102.70 | 102.70 | 15 | 1 541 |
29.04.2024 | 102.53 | 102.58 | 102.53 | 102.58 | 143 | 14 662 |
26.04.2024 | 102.50 | 102.50 | 101.80 | 101.99 | 53 | 5 410 |
25.04.2024 | 102.76 | 103.00 | 101.80 | 102.49 | 321 | 32 938 |
24.04.2024 | 102.49 | 102.49 | 101.73 | 102.04 | 1 017 | 103 771 |
23.04.2024 | 102.15 | 102.15 | 101.70 | 102.15 | 280 | 28 575 |
22.04.2024 | 102.09 | 102.09 | 101.94 | 101.94 | 713 | 72 685 |
19.04.2024 | 102.00 | 102.00 | 101.19 | 101.19 | 1 075 | 109 341 |
18.04.2024 | 102.05 | 102.70 | 102.05 | 102.40 | 296 | 30 294 |
17.04.2024 | 102.08 | 102.08 | 101.40 | 102.05 | 160 | 16 256 |
16.04.2024 | 102.02 | 102.02 | 101.15 | 101.37 | 1 271 | 128 959 |
15.04.2024 | 102.51 | 102.51 | 102.10 | 102.10 | 90 | 9 218 |
Biznesradar bez reklam? Sprawdź BR Plus