Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
96.69+0.49(+0.51%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 95.25 | 96.20 | 95.25 | 96.20 | 30 | 2 875 |
15.07.2024 | 95.25 | 95.25 | 95.25 | 95.25 | 10 | 953 |
12.07.2024 | 95.00 | 95.25 | 95.00 | 95.25 | 28 | 2 666 |
11.07.2024 | 94.98 | 95.00 | 94.98 | 95.00 | 1 117 | 106 115 |
10.07.2024 | 95.00 | 95.00 | 94.51 | 94.51 | 93 | 8 809 |
09.07.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 12 | 1 138 |
08.07.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 7 | 664 |
05.07.2024 | 93.80 | 94.00 | 93.75 | 94.00 | 62 | 5 817 |
04.07.2024 | 94.46 | 94.46 | 94.00 | 94.00 | 942 | 88 724 |
03.07.2024 | 94.45 | 94.46 | 94.45 | 94.45 | 102 | 9 634 |
02.07.2024 | 94.58 | 94.58 | 94.10 | 94.14 | 1 012 | 95 304 |
01.07.2024 | 94.80 | 94.80 | 94.17 | 94.17 | 2 319 | 218 538 |
28.06.2024 | 94.26 | 94.90 | 94.26 | 94.90 | 41 | 3 890 |
27.06.2024 | 94.51 | 94.80 | 94.51 | 94.80 | 777 | 73 508 |
26.06.2024 | 94.68 | 94.68 | 94.45 | 94.45 | 260 | 24 615 |
25.06.2024 | 94.69 | 94.83 | 94.60 | 94.83 | 262 | 24 795 |
21.06.2024 | 94.27 | 94.27 | 94.27 | 94.27 | 2 | 189 |
19.06.2024 | 94.30 | 94.30 | 94.30 | 94.30 | 1 | 94 |
18.06.2024 | 93.90 | 93.98 | 93.81 | 93.98 | 510 | 47 927 |
17.06.2024 | 94.50 | 94.50 | 93.86 | 93.86 | 1 301 | 122 199 |
14.06.2024 | 94.40 | 94.40 | 94.30 | 94.30 | 1 220 | 115 158 |
13.06.2024 | 94.40 | 94.59 | 94.40 | 94.47 | 700 | 66 106 |
12.06.2024 | 94.80 | 95.00 | 94.80 | 95.00 | 156 | 14 789 |
11.06.2024 | 95.00 | 95.00 | 94.80 | 94.80 | 213 | 20 194 |
10.06.2024 | 95.00 | 95.00 | 95.00 | 95.00 | 2 821 | 267 995 |
07.06.2024 | 95.50 | 95.50 | 95.00 | 95.00 | 1 631 | 154 948 |
05.06.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 1 | 96 |
03.06.2024 | 94.10 | 94.97 | 94.10 | 94.97 | 23 | 2 173 |
29.05.2024 | 94.06 | 94.06 | 94.06 | 94.06 | 5 | 470 |
28.05.2024 | 94.14 | 94.14 | 93.75 | 93.75 | 2 158 | 202 348 |
27.05.2024 | 94.18 | 94.18 | 94.00 | 94.00 | 39 | 3 672 |
24.05.2024 | 94.00 | 94.00 | 93.47 | 93.47 | 141 | 13 186 |
22.05.2024 | 94.50 | 95.00 | 94.50 | 95.00 | 2 526 | 238 942 |
20.05.2024 | 95.60 | 95.60 | 95.30 | 95.30 | 149 | 14 209 |
17.05.2024 | 95.60 | 95.60 | 95.60 | 95.60 | 11 | 1 052 |
15.05.2024 | 95.30 | 95.30 | 95.30 | 95.30 | 5 | 477 |
14.05.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 50 | 4 800 |
13.05.2024 | 95.50 | 96.00 | 95.50 | 96.00 | 53 | 5 063 |
10.05.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 50 | 4 800 |
09.05.2024 | 96.20 | 96.20 | 96.00 | 96.00 | 7 | 673 |
08.05.2024 | 96.20 | 96.20 | 95.57 | 95.57 | 3 059 | 292 355 |
07.05.2024 | 95.79 | 95.80 | 95.79 | 95.80 | 100 | 9 579 |
06.05.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 1 032 | 98 556 |
02.05.2024 | 94.98 | 94.98 | 94.98 | 94.98 | 1 | 95 |
29.04.2024 | 94.98 | 94.98 | 94.98 | 94.98 | 5 | 475 |
26.04.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 20 | 1 890 |
23.04.2024 | 94.70 | 94.70 | 94.00 | 94.00 | 97 | 9 128 |
22.04.2024 | 94.50 | 94.70 | 94.50 | 94.70 | 290 | 27 453 |
19.04.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 53 | 5 046 |
18.04.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 10 | 952 |
Biznesradar bez reklam? Sprawdź BR Plus