Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
105.53-0.36(-0.34%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.08.2025 | 105.87 | 105.89 | 105.37 | 105.89 | 229 | 24 155 |
| 07.08.2025 | 105.52 | 105.87 | 105.20 | 105.87 | 4 965 | 523 781 |
| 06.08.2025 | 105.40 | 105.40 | 105.40 | 105.40 | 85 | 8 959 |
| 05.08.2025 | 104.80 | 105.40 | 104.80 | 105.29 | 1 129 | 118 839 |
| 04.08.2025 | 105.19 | 105.40 | 104.70 | 105.40 | 36 | 3 782 |
| 01.08.2025 | 105.40 | 105.40 | 104.50 | 105.19 | 16 220 | 1 702 708 |
| 31.07.2025 | 105.45 | 105.45 | 104.99 | 104.99 | 372 | 39 124 |
| 30.07.2025 | 105.78 | 105.78 | 105.34 | 105.35 | 392 | 41 317 |
| 29.07.2025 | 105.03 | 105.42 | 105.03 | 105.41 | 369 | 38 855 |
| 28.07.2025 | 104.99 | 105.25 | 104.89 | 105.25 | 368 | 38 708 |
| 25.07.2025 | 104.63 | 104.88 | 104.63 | 104.86 | 1 985 | 208 183 |
| 24.07.2025 | 104.93 | 105.45 | 104.61 | 105.45 | 346 | 36 327 |
| 23.07.2025 | 105.40 | 105.50 | 105.40 | 105.50 | 6 005 | 632 928 |
| 22.07.2025 | 104.90 | 105.35 | 104.88 | 105.35 | 3 333 | 349 873 |
| 21.07.2025 | 104.98 | 104.98 | 104.98 | 104.98 | 5 501 | 577 495 |
| 18.07.2025 | 105.10 | 105.10 | 104.65 | 104.65 | 6 023 | 632 710 |
| 17.07.2025 | 104.60 | 104.60 | 104.40 | 104.55 | 5 100 | 532 672 |
| 16.07.2025 | 104.72 | 105.10 | 104.50 | 104.99 | 244 | 25 530 |
| 15.07.2025 | 105.75 | 105.75 | 105.04 | 105.05 | 5 036 | 529 169 |
| 14.07.2025 | 104.72 | 105.08 | 104.70 | 105.08 | 68 | 7 127 |
| 11.07.2025 | 105.50 | 105.50 | 105.20 | 105.49 | 110 359 | 11 609 838 |
| 10.07.2025 | 105.49 | 105.50 | 105.49 | 105.50 | 11 | 1 160 |
| 09.07.2025 | 105.51 | 105.51 | 105.51 | 105.51 | 5 | 528 |
| 08.07.2025 | 105.51 | 105.51 | 105.00 | 105.05 | 844 | 88 689 |
| 07.07.2025 | 105.90 | 105.90 | 105.30 | 105.53 | 95 | 10 012 |
| 04.07.2025 | 105.37 | 105.60 | 105.37 | 105.38 | 3 470 | 365 670 |
| 03.07.2025 | 104.86 | 105.05 | 104.80 | 104.80 | 703 | 73 752 |
| 02.07.2025 | 104.60 | 104.85 | 104.30 | 104.84 | 626 | 65 570 |
| 01.07.2025 | 104.79 | 104.90 | 104.60 | 104.60 | 182 | 19 049 |
| 30.06.2025 | 104.79 | 104.79 | 103.90 | 104.79 | 362 | 37 614 |
| 27.06.2025 | 104.65 | 104.65 | 104.65 | 104.65 | 1 040 | 108 836 |
| 26.06.2025 | 103.74 | 104.68 | 103.74 | 103.80 | 134 | 14 024 |
| 25.06.2025 | 103.70 | 104.42 | 103.70 | 103.90 | 895 | 93 148 |
| 24.06.2025 | 103.62 | 103.90 | 103.62 | 103.90 | 27 | 2 799 |
| 23.06.2025 | 103.00 | 103.63 | 102.70 | 103.10 | 415 | 42 869 |
| 20.06.2025 | 103.68 | 103.68 | 103.02 | 103.02 | 127 | 13 085 |
| 18.06.2025 | 103.30 | 103.57 | 103.00 | 103.00 | 2 785 | 287 170 |
| 17.06.2025 | 103.70 | 103.70 | 103.25 | 103.30 | 4 647 | 479 897 |
| 16.06.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 93 | 9 672 |
| 13.06.2025 | 103.70 | 103.70 | 103.69 | 103.69 | 540 | 55 997 |
| 12.06.2025 | 103.80 | 103.80 | 103.00 | 103.79 | 1 430 | 147 994 |
| 11.06.2025 | 103.80 | 103.80 | 103.80 | 103.80 | 1 020 | 105 876 |
| 10.06.2025 | 103.19 | 103.60 | 103.19 | 103.29 | 2 219 | 229 305 |
| 09.06.2025 | 104.00 | 104.00 | 103.09 | 103.09 | 1 020 | 105 249 |
| 06.06.2025 | 103.89 | 103.89 | 103.60 | 103.60 | 1 602 | 166 275 |
| 05.06.2025 | 103.99 | 104.00 | 103.99 | 104.00 | 244 | 25 374 |
| 04.06.2025 | 103.80 | 103.80 | 103.59 | 103.79 | 2 223 | 230 547 |
| 03.06.2025 | 104.70 | 104.70 | 103.99 | 104.00 | 750 | 78 111 |
| 02.06.2025 | 103.12 | 104.83 | 103.12 | 104.69 | 241 | 25 239 |
| 30.05.2025 | 104.40 | 105.00 | 104.40 | 104.95 | 550 | 57 699 |
Biznesradar bez reklam? Sprawdź BR Plus
