Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
93.95+0.03(+0.03%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 96.40 | 96.69 | 95.10 | 95.40 | 1 407 | 134 958 |
| 04.12.2024 | 96.65 | 96.70 | 96.65 | 96.70 | 366 | 35 392 |
| 03.12.2024 | 95.70 | 96.65 | 95.51 | 96.65 | 229 | 22 114 |
| 02.12.2024 | 96.90 | 96.90 | 96.14 | 96.14 | 3 122 | 300 171 |
| 29.11.2024 | 96.39 | 96.39 | 96.30 | 96.30 | 227 | 21 880 |
| 28.11.2024 | 95.30 | 96.00 | 95.30 | 96.00 | 79 | 7 565 |
| 27.11.2024 | 96.30 | 96.30 | 95.59 | 95.59 | 430 | 41 108 |
| 26.11.2024 | 95.95 | 96.50 | 95.32 | 96.30 | 1 569 | 150 071 |
| 25.11.2024 | 95.70 | 95.95 | 95.70 | 95.95 | 3 010 | 288 060 |
| 22.11.2024 | 96.13 | 96.14 | 95.50 | 96.14 | 1 305 | 125 449 |
| 21.11.2024 | 95.50 | 96.27 | 95.50 | 95.98 | 6 | 576 |
| 20.11.2024 | 95.29 | 95.30 | 95.29 | 95.30 | 148 | 14 104 |
| 19.11.2024 | 95.35 | 95.35 | 95.10 | 95.30 | 2 136 | 203 327 |
| 18.11.2024 | 95.38 | 95.38 | 94.62 | 94.62 | 10 601 | 1 003 121 |
| 15.11.2024 | 94.79 | 95.40 | 94.79 | 95.39 | 1 213 | 115 695 |
| 14.11.2024 | 94.30 | 94.78 | 94.20 | 94.78 | 60 | 5 660 |
| 13.11.2024 | 94.90 | 94.90 | 94.30 | 94.59 | 384 | 36 353 |
| 12.11.2024 | 95.59 | 95.59 | 94.99 | 94.99 | 299 | 28 414 |
| 08.11.2024 | 95.11 | 95.39 | 94.51 | 95.20 | 1 061 | 100 867 |
| 07.11.2024 | 95.00 | 95.11 | 94.25 | 95.11 | 1 330 | 125 451 |
| 06.11.2024 | 94.85 | 94.85 | 93.99 | 94.00 | 1 778 | 167 736 |
| 05.11.2024 | 94.90 | 95.19 | 94.75 | 94.84 | 842 | 80 064 |
| 04.11.2024 | 93.80 | 94.29 | 93.20 | 94.29 | 9 604 | 903 476 |
| 31.10.2024 | 95.20 | 95.20 | 93.05 | 93.30 | 1 248 | 116 771 |
| 30.10.2024 | 93.69 | 94.49 | 93.25 | 93.30 | 1 570 | 147 465 |
| 29.10.2024 | 94.40 | 94.40 | 93.30 | 93.38 | 3 050 | 285 757 |
| 28.10.2024 | 95.20 | 95.20 | 94.09 | 94.18 | 3 000 | 282 976 |
| 25.10.2024 | 94.99 | 94.99 | 94.51 | 94.51 | 639 | 60 567 |
| 24.10.2024 | 94.74 | 95.19 | 94.32 | 94.61 | 8 940 | 846 254 |
| 23.10.2024 | 95.50 | 95.50 | 94.00 | 94.34 | 4 490 | 424 540 |
| 22.10.2024 | 96.00 | 96.00 | 94.70 | 95.30 | 1 205 | 114 599 |
| 21.10.2024 | 96.20 | 96.20 | 95.23 | 95.23 | 1 165 | 111 106 |
| 18.10.2024 | 96.00 | 96.40 | 95.71 | 95.71 | 350 | 33 641 |
| 17.10.2024 | 95.79 | 95.84 | 95.49 | 95.84 | 625 | 59 754 |
| 16.10.2024 | 97.50 | 97.50 | 96.44 | 96.44 | 112 | 10 831 |
| 15.10.2024 | 96.30 | 96.44 | 95.95 | 96.44 | 342 | 32 937 |
| 14.10.2024 | 96.80 | 96.80 | 95.70 | 95.70 | 211 | 20 222 |
| 11.10.2024 | 97.30 | 97.30 | 96.50 | 97.00 | 14 | 1 353 |
| 10.10.2024 | 96.90 | 96.90 | 96.34 | 96.34 | 25 | 2 419 |
| 09.10.2024 | 96.99 | 96.99 | 96.50 | 96.50 | 145 | 14 006 |
| 08.10.2024 | 97.19 | 97.19 | 96.65 | 96.65 | 34 | 3 302 |
Biznesradar bez reklam? Sprawdź BR Plus
