Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
101.10+0.04(+0.04%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2024 | 102.25 | 102.25 | 101.74 | 101.81 | 4 715 | 480 438 |
| 25.10.2024 | 102.80 | 102.80 | 102.24 | 102.24 | 2 083 | 213 233 |
| 24.10.2024 | 103.00 | 103.00 | 102.02 | 102.02 | 1 528 | 156 143 |
| 23.10.2024 | 103.20 | 103.20 | 101.87 | 101.87 | 6 814 | 696 533 |
| 22.10.2024 | 102.65 | 103.20 | 102.20 | 102.20 | 923 | 94 473 |
| 21.10.2024 | 103.87 | 103.87 | 102.60 | 102.61 | 65 | 6 687 |
| 18.10.2024 | 103.50 | 103.50 | 103.33 | 103.33 | 39 | 4 032 |
| 17.10.2024 | 103.25 | 103.29 | 103.19 | 103.29 | 450 | 46 451 |
| 16.10.2024 | 104.20 | 104.20 | 103.80 | 103.80 | 150 | 15 607 |
| 15.10.2024 | 104.30 | 104.30 | 103.63 | 103.88 | 2 068 | 214 773 |
| 14.10.2024 | 103.41 | 103.41 | 103.24 | 103.29 | 116 | 11 979 |
| 11.10.2024 | 104.00 | 104.00 | 103.98 | 103.98 | 1 389 | 144 455 |
| 10.10.2024 | 104.20 | 104.20 | 103.98 | 103.98 | 41 | 4 264 |
| 09.10.2024 | 104.15 | 104.20 | 104.15 | 104.18 | 377 | 39 279 |
| 08.10.2024 | 104.89 | 104.89 | 104.15 | 104.15 | 58 | 6 080 |
| 07.10.2024 | 104.00 | 105.10 | 103.60 | 103.60 | 216 | 22 626 |
Biznesradar bez reklam? Sprawdź BR Plus
