Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne DS1033
104.82-0.35(-0.33%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 105.00 | 105.17 | 104.40 | 105.17 | 823 | 86 137 |
| 14.05.2025 | 104.31 | 104.67 | 104.31 | 104.40 | 279 | 29 154 |
| 13.05.2025 | 104.00 | 105.38 | 104.00 | 104.26 | 107 | 11 182 |
| 12.05.2025 | 105.10 | 105.50 | 104.50 | 105.39 | 95 | 9 970 |
| 09.05.2025 | 105.87 | 105.87 | 105.39 | 105.39 | 85 | 8 974 |
| 08.05.2025 | 106.40 | 106.40 | 106.34 | 106.34 | 10 | 1 064 |
| 07.05.2025 | 106.00 | 106.20 | 106.00 | 106.00 | 418 | 44 319 |
| 06.05.2025 | 105.35 | 106.00 | 105.35 | 106.00 | 10 273 | 1 082 417 |
| 05.05.2025 | 105.90 | 105.90 | 105.64 | 105.65 | 448 | 47 374 |
| 02.05.2025 | 106.40 | 106.40 | 106.10 | 106.10 | 574 | 61 068 |
| 30.04.2025 | 106.00 | 106.00 | 105.61 | 106.00 | 268 | 28 405 |
| 29.04.2025 | 105.92 | 105.92 | 105.92 | 105.92 | 250 | 26 480 |
| 28.04.2025 | 105.70 | 105.70 | 105.10 | 105.60 | 1 261 | 133 162 |
| 25.04.2025 | 106.00 | 106.20 | 105.45 | 105.94 | 1 358 | 143 642 |
| 24.04.2025 | 106.20 | 106.20 | 105.70 | 106.20 | 271 | 28 758 |
| 23.04.2025 | 105.51 | 106.19 | 105.51 | 105.70 | 1 109 | 117 613 |
| 22.04.2025 | 106.40 | 106.40 | 105.70 | 106.19 | 704 | 74 846 |
| 17.04.2025 | 105.70 | 106.40 | 105.70 | 106.40 | 307 | 32 545 |
| 16.04.2025 | 105.57 | 105.67 | 105.20 | 105.67 | 771 | 81 427 |
| 15.04.2025 | 105.55 | 105.59 | 105.55 | 105.58 | 622 | 65 659 |
| 14.04.2025 | 105.50 | 105.55 | 105.49 | 105.54 | 687 | 72 482 |
| 11.04.2025 | 105.05 | 105.45 | 105.00 | 105.45 | 119 | 12 511 |
| 10.04.2025 | 104.59 | 105.05 | 104.54 | 105.05 | 328 | 34 343 |
| 09.04.2025 | 105.09 | 105.09 | 104.02 | 104.90 | 525 | 55 001 |
| 08.04.2025 | 104.61 | 105.98 | 104.61 | 105.05 | 44 | 4 619 |
| 07.04.2025 | 105.01 | 106.00 | 104.80 | 104.80 | 795 | 83 722 |
| 04.04.2025 | 104.75 | 105.60 | 104.50 | 105.08 | 6 751 | 710 867 |
| 03.04.2025 | 103.30 | 104.16 | 103.00 | 104.16 | 450 | 46 708 |
| 02.04.2025 | 102.79 | 102.79 | 101.85 | 102.60 | 408 | 41 742 |
| 01.04.2025 | 102.49 | 102.64 | 101.83 | 102.51 | 1 147 | 117 694 |
| 31.03.2025 | 101.92 | 102.20 | 101.92 | 101.97 | 52 | 5 305 |
| 28.03.2025 | 101.78 | 101.93 | 101.55 | 101.93 | 252 | 25 648 |
| 27.03.2025 | 101.80 | 101.80 | 101.60 | 101.60 | 972 | 98 858 |
| 26.03.2025 | 101.59 | 101.94 | 101.52 | 101.80 | 1 381 | 140 586 |
| 25.03.2025 | 101.50 | 101.59 | 101.50 | 101.59 | 3 | 305 |
| 24.03.2025 | 101.74 | 101.74 | 101.20 | 101.50 | 182 | 18 463 |
| 21.03.2025 | 101.78 | 101.78 | 101.78 | 101.78 | 21 | 2 137 |
| 20.03.2025 | 101.54 | 101.69 | 101.03 | 101.03 | 638 | 64 718 |
| 19.03.2025 | 101.77 | 101.77 | 101.70 | 101.70 | 48 | 4 882 |
| 18.03.2025 | 101.20 | 101.49 | 100.80 | 101.47 | 244 | 24 752 |
| 17.03.2025 | 101.77 | 101.77 | 101.39 | 101.48 | 132 | 13 423 |
| 14.03.2025 | 101.39 | 101.39 | 101.00 | 101.12 | 5 092 | 514 909 |
| 13.03.2025 | 101.00 | 101.29 | 100.59 | 100.75 | 1 665 | 167 629 |
| 12.03.2025 | 100.80 | 101.00 | 100.65 | 100.98 | 243 | 24 479 |
| 11.03.2025 | 100.75 | 101.14 | 100.61 | 101.12 | 460 | 46 363 |
| 10.03.2025 | 101.20 | 101.20 | 100.79 | 100.79 | 463 | 46 801 |
| 07.03.2025 | 101.19 | 101.19 | 100.64 | 100.89 | 1 443 | 145 584 |
| 06.03.2025 | 101.20 | 101.24 | 100.70 | 100.70 | 481 | 48 537 |
| 05.03.2025 | 102.40 | 102.40 | 101.20 | 101.20 | 106 | 10 755 |
| 04.03.2025 | 101.64 | 102.00 | 101.64 | 102.00 | 96 | 9 776 |
Biznesradar bez reklam? Sprawdź BR Plus
