Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
93.79+0.05(+0.05%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 94.09 | 94.09 | 93.55 | 93.79 | 1 044 | 97 850 |
| 20.02.2025 | 94.09 | 94.09 | 93.74 | 93.74 | 7 119 | 667 371 |
| 19.02.2025 | 94.12 | 94.15 | 93.76 | 93.93 | 604 | 56 687 |
| 18.02.2025 | 94.22 | 94.35 | 94.10 | 94.13 | 132 | 12 435 |
| 17.02.2025 | 94.10 | 94.55 | 94.10 | 94.22 | 607 | 57 275 |
| 14.02.2025 | 93.99 | 94.65 | 93.99 | 94.65 | 1 072 | 101 438 |
| 13.02.2025 | 93.99 | 93.99 | 93.95 | 93.99 | 724 | 68 022 |
| 12.02.2025 | 93.80 | 94.00 | 93.19 | 93.19 | 3 064 | 287 226 |
| 11.02.2025 | 94.40 | 94.40 | 93.80 | 93.80 | 1 106 | 103 901 |
| 10.02.2025 | 94.39 | 94.39 | 93.90 | 94.38 | 1 248 | 117 538 |
| 07.02.2025 | 94.28 | 94.59 | 94.20 | 94.39 | 989 | 93 431 |
| 06.02.2025 | 93.91 | 94.45 | 93.84 | 94.30 | 1 903 | 179 015 |
| 05.02.2025 | 94.19 | 94.19 | 93.90 | 93.90 | 3 577 | 336 158 |
| 04.02.2025 | 94.20 | 94.20 | 93.82 | 93.99 | 2 108 | 197 963 |
| 03.02.2025 | 94.50 | 94.50 | 93.77 | 93.77 | 824 | 77 396 |
| 31.01.2025 | 93.84 | 94.09 | 93.61 | 94.09 | 757 | 71 098 |
| 30.01.2025 | 93.40 | 93.87 | 93.40 | 93.84 | 1 422 | 133 315 |
| 29.01.2025 | 93.93 | 93.93 | 93.33 | 93.46 | 8 486 | 793 207 |
| 28.01.2025 | 93.67 | 93.67 | 93.40 | 93.55 | 765 | 71 584 |
| 27.01.2025 | 93.98 | 93.98 | 93.34 | 93.48 | 1 768 | 165 337 |
| 24.01.2025 | 93.49 | 93.59 | 93.14 | 93.14 | 2 749 | 256 266 |
| 23.01.2025 | 93.67 | 93.96 | 93.45 | 93.49 | 1 271 | 118 904 |
| 22.01.2025 | 93.80 | 93.80 | 93.20 | 93.67 | 5 865 | 549 049 |
| 21.01.2025 | 93.00 | 93.44 | 93.00 | 93.31 | 2 360 | 220 293 |
| 20.01.2025 | 93.98 | 93.98 | 93.00 | 93.00 | 1 116 | 104 187 |
| 17.01.2025 | 93.50 | 93.81 | 93.16 | 93.16 | 1 046 | 98 055 |
| 16.01.2025 | 93.00 | 93.20 | 92.76 | 93.11 | 2 498 | 232 727 |
| 15.01.2025 | 92.77 | 93.19 | 92.51 | 92.99 | 1 440 | 133 902 |
| 14.01.2025 | 92.76 | 92.76 | 92.10 | 92.20 | 415 | 38 361 |
| 13.01.2025 | 92.99 | 92.99 | 92.50 | 92.77 | 1 504 | 139 336 |
| 10.01.2025 | 93.01 | 93.01 | 92.55 | 92.63 | 12 193 | 1 130 076 |
| 09.01.2025 | 93.45 | 93.49 | 93.06 | 93.06 | 1 727 | 161 262 |
| 08.01.2025 | 93.40 | 93.40 | 92.94 | 93.09 | 1 224 | 113 886 |
| 07.01.2025 | 93.50 | 94.20 | 93.05 | 93.08 | 6 581 | 612 813 |
| 03.01.2025 | 94.00 | 94.00 | 93.40 | 93.40 | 605 | 56 586 |
| 02.01.2025 | 94.48 | 94.48 | 93.77 | 93.77 | 266 | 24 981 |
| 30.12.2024 | 94.30 | 94.30 | 93.65 | 93.70 | 198 | 18 597 |
| 27.12.2024 | 94.58 | 94.58 | 93.39 | 93.59 | 655 | 61 255 |
| 23.12.2024 | 94.29 | 94.39 | 94.25 | 94.39 | 72 | 6 790 |
| 20.12.2024 | 93.90 | 94.35 | 93.64 | 94.35 | 3 466 | 325 190 |
| 19.12.2024 | 93.98 | 93.98 | 93.49 | 93.49 | 429 | 40 221 |
| 18.12.2024 | 94.00 | 94.00 | 93.59 | 93.95 | 4 768 | 446 863 |
| 17.12.2024 | 94.25 | 94.25 | 93.70 | 93.92 | 2 568 | 240 937 |
| 16.12.2024 | 94.99 | 94.99 | 94.10 | 94.15 | 828 | 77 986 |
| 13.12.2024 | 95.20 | 95.20 | 94.30 | 94.30 | 811 | 76 619 |
| 12.12.2024 | 95.50 | 95.50 | 94.81 | 94.81 | 566 | 53 865 |
| 11.12.2024 | 95.80 | 96.08 | 95.00 | 95.69 | 379 | 36 147 |
| 10.12.2024 | 95.99 | 95.99 | 95.30 | 95.80 | 108 | 10 346 |
| 09.12.2024 | 96.09 | 96.09 | 95.25 | 95.25 | 956 | 91 240 |
| 06.12.2024 | 95.30 | 95.40 | 95.20 | 95.40 | 6 | 572 |
Biznesradar bez reklam? Sprawdź BR Plus
