Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST0228
101.80-0.10(-0.10%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 102.30 | 102.49 | 101.80 | 101.80 | 399 | 40 882 |
06.06.2024 | 101.92 | 101.92 | 101.90 | 101.90 | 319 | 32 507 |
05.06.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 6 | 614 |
04.06.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
03.06.2024 | 102.49 | 102.49 | 102.49 | 102.49 | 1 | 102 |
31.05.2024 | 102.49 | 102.49 | 102.00 | 102.49 | 213 | 21 781 |
29.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 36 | 3 689 |
28.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 79 | 8 096 |
27.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 45 | 4 612 |
24.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 27 | 2 767 |
23.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 70 | 7 174 |
22.05.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 119 | 12 186 |
21.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 125 | 12 750 |
20.05.2024 | 101.90 | 101.99 | 101.90 | 101.99 | 274 | 27 939 |
17.05.2024 | 101.90 | 101.99 | 101.88 | 101.90 | 375 | 38 214 |
16.05.2024 | 101.99 | 101.99 | 101.90 | 101.90 | 33 | 3 363 |
15.05.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 26 | 2 652 |
14.05.2024 | 101.65 | 101.99 | 101.65 | 101.90 | 259 | 26 389 |
13.05.2024 | 101.66 | 101.66 | 101.65 | 101.65 | 1 256 | 127 675 |
10.05.2024 | 101.66 | 101.93 | 101.66 | 101.93 | 258 | 26 284 |
09.05.2024 | 101.50 | 101.87 | 101.50 | 101.87 | 250 | 25 453 |
07.05.2024 | 101.84 | 101.87 | 101.84 | 101.87 | 300 | 30 555 |
06.05.2024 | 101.50 | 101.84 | 101.50 | 101.84 | 100 | 10 176 |
02.05.2024 | 101.84 | 101.84 | 101.84 | 101.84 | 32 | 3 259 |
30.04.2024 | 101.86 | 101.86 | 101.36 | 101.86 | 273 | 27 794 |
29.04.2024 | 101.03 | 101.30 | 101.03 | 101.30 | 101 | 10 223 |
26.04.2024 | 101.20 | 101.20 | 101.01 | 101.01 | 131 | 13 235 |
25.04.2024 | 101.65 | 101.65 | 101.00 | 101.00 | 341 | 34 525 |
24.04.2024 | 101.89 | 101.89 | 101.89 | 101.89 | 100 | 10 189 |
23.04.2024 | 101.65 | 101.65 | 101.65 | 101.65 | 78 | 7 929 |
22.04.2024 | 101.65 | 101.89 | 101.65 | 101.89 | 46 | 4 681 |
19.04.2024 | 101.50 | 101.89 | 101.40 | 101.89 | 173 | 17 549 |
18.04.2024 | 101.57 | 101.60 | 101.57 | 101.60 | 290 | 29 463 |
17.04.2024 | 101.65 | 101.77 | 101.65 | 101.77 | 119 | 12 099 |
16.04.2024 | 101.94 | 101.94 | 101.94 | 101.94 | 7 | 714 |
15.04.2024 | 101.97 | 101.97 | 101.96 | 101.96 | 1 335 | 136 117 |
12.04.2024 | 101.97 | 101.97 | 101.97 | 101.97 | 9 | 918 |
11.04.2024 | 101.90 | 101.90 | 101.85 | 101.89 | 156 | 15 893 |
10.04.2024 | 101.97 | 101.97 | 101.90 | 101.90 | 57 | 5 812 |
09.04.2024 | 101.93 | 101.98 | 101.11 | 101.98 | 471 | 47 783 |
08.04.2024 | 101.93 | 101.98 | 101.93 | 101.98 | 177 | 18 049 |
05.04.2024 | 101.93 | 101.93 | 101.93 | 101.93 | 20 | 2 039 |
03.04.2024 | 101.70 | 101.96 | 101.70 | 101.96 | 15 | 1 529 |
02.04.2024 | 101.97 | 101.97 | 101.70 | 101.70 | 56 | 5 709 |
28.03.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 106 | 10 760 |
27.03.2024 | 101.88 | 101.95 | 101.50 | 101.50 | 178 | 18 119 |
26.03.2024 | 101.89 | 101.89 | 101.53 | 101.53 | 754 | 76 571 |
22.03.2024 | 101.52 | 101.56 | 101.52 | 101.56 | 345 | 35 026 |
21.03.2024 | 101.93 | 101.93 | 101.93 | 101.93 | 49 | 4 995 |
18.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 214 | 21 721 |
Biznesradar bez reklam? Sprawdź BR Plus