Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
100.94+0.25(+0.25%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 101.35 | 101.35 | 100.60 | 100.94 | 2 045 | 206 652 |
| 16.01.2025 | 100.49 | 100.69 | 100.29 | 100.69 | 2 924 | 294 193 |
| 15.01.2025 | 100.19 | 100.50 | 100.04 | 100.49 | 5 722 | 573 385 |
| 14.01.2025 | 100.35 | 100.35 | 99.62 | 99.79 | 2 230 | 222 533 |
| 13.01.2025 | 100.20 | 100.49 | 99.97 | 99.98 | 1 875 | 187 855 |
| 10.01.2025 | 100.40 | 100.40 | 100.05 | 100.15 | 1 066 | 106 815 |
| 09.01.2025 | 100.70 | 100.84 | 100.40 | 100.40 | 467 | 47 003 |
| 08.01.2025 | 100.71 | 100.71 | 100.49 | 100.59 | 930 | 93 509 |
| 07.01.2025 | 101.57 | 101.57 | 100.50 | 100.59 | 717 | 72 137 |
| 03.01.2025 | 101.79 | 101.79 | 100.80 | 100.85 | 1 064 | 107 414 |
| 02.01.2025 | 101.64 | 101.64 | 101.63 | 101.64 | 58 | 5 895 |
| 30.12.2024 | 101.59 | 101.59 | 100.80 | 100.80 | 464 | 46 831 |
| 27.12.2024 | 101.30 | 101.30 | 100.89 | 100.94 | 294 | 29 678 |
| 23.12.2024 | 101.50 | 102.10 | 100.70 | 100.99 | 2 341 | 237 241 |
| 20.12.2024 | 101.40 | 101.50 | 101.00 | 101.50 | 1 302 | 132 049 |
| 19.12.2024 | 101.20 | 101.24 | 100.95 | 101.14 | 1 440 | 145 557 |
| 18.12.2024 | 101.30 | 101.30 | 101.00 | 101.10 | 2 956 | 298 710 |
| 17.12.2024 | 102.29 | 102.29 | 101.06 | 101.06 | 1 526 | 154 775 |
| 16.12.2024 | 101.99 | 101.99 | 101.50 | 101.50 | 75 | 7 646 |
| 13.12.2024 | 102.16 | 102.90 | 101.94 | 101.94 | 744 | 75 901 |
| 12.12.2024 | 102.70 | 102.70 | 102.16 | 102.16 | 89 | 9 112 |
| 11.12.2024 | 102.99 | 102.99 | 102.50 | 102.50 | 90 | 9 226 |
| 10.12.2024 | 102.32 | 103.50 | 102.32 | 102.99 | 340 | 35 071 |
| 09.12.2024 | 102.30 | 102.50 | 102.30 | 102.31 | 95 | 9 722 |
| 06.12.2024 | 103.00 | 103.00 | 102.69 | 102.69 | 71 | 7 300 |
| 05.12.2024 | 103.80 | 103.80 | 102.90 | 102.90 | 280 | 28 883 |
| 04.12.2024 | 103.70 | 104.17 | 103.70 | 103.80 | 152 | 15 830 |
| 03.12.2024 | 104.00 | 104.00 | 102.51 | 103.01 | 59 | 6 079 |
| 29.11.2024 | 103.99 | 104.00 | 103.97 | 104.00 | 246 | 25 583 |
| 28.11.2024 | 102.78 | 104.00 | 102.50 | 104.00 | 126 | 12 947 |
| 27.11.2024 | 103.50 | 103.50 | 103.10 | 103.10 | 62 | 6 412 |
| 26.11.2024 | 102.97 | 103.80 | 102.97 | 103.80 | 1 998 | 206 277 |
| 25.11.2024 | 104.00 | 104.00 | 103.70 | 103.70 | 113 | 11 750 |
| 22.11.2024 | 103.90 | 103.90 | 103.50 | 103.50 | 106 | 10 988 |
| 21.11.2024 | 102.70 | 103.87 | 102.70 | 103.50 | 3 353 | 345 059 |
| 20.11.2024 | 103.10 | 103.15 | 103.10 | 103.15 | 56 | 5 774 |
| 19.11.2024 | 102.68 | 103.01 | 102.56 | 103.01 | 1 907 | 195 754 |
| 18.11.2024 | 102.88 | 102.97 | 102.26 | 102.49 | 400 | 41 138 |
| 15.11.2024 | 102.88 | 102.88 | 102.88 | 102.88 | 1 094 | 112 551 |
| 14.11.2024 | 102.79 | 102.80 | 102.26 | 102.60 | 205 | 21 023 |
| 13.11.2024 | 102.79 | 102.79 | 102.79 | 102.79 | 289 | 29 706 |
| 12.11.2024 | 102.89 | 102.89 | 101.76 | 101.76 | 782 | 79 736 |
| 08.11.2024 | 102.64 | 102.94 | 102.47 | 102.47 | 6 376 | 654 124 |
| 07.11.2024 | 101.50 | 102.00 | 101.50 | 102.00 | 1 139 | 115 973 |
| 06.11.2024 | 102.50 | 102.50 | 101.50 | 101.50 | 1 524 | 155 233 |
| 05.11.2024 | 102.53 | 102.67 | 102.50 | 102.50 | 245 | 25 135 |
| 04.11.2024 | 101.70 | 101.80 | 101.00 | 101.77 | 9 682 | 984 771 |
| 31.10.2024 | 101.01 | 101.01 | 100.79 | 100.85 | 1 501 | 151 477 |
| 30.10.2024 | 101.80 | 101.98 | 100.89 | 100.89 | 2 833 | 287 059 |
| 29.10.2024 | 101.75 | 101.75 | 101.00 | 101.45 | 4 488 | 454 474 |
Biznesradar bez reklam? Sprawdź BR Plus
