Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
101.45-0.35(-0.34%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 101.88 | 101.88 | 101.45 | 101.45 | 2 649 | 269 072 |
27.05.2024 | 101.86 | 101.96 | 101.70 | 101.80 | 78 | 7 948 |
24.05.2024 | 102.06 | 102.06 | 101.25 | 101.99 | 1 577 | 160 056 |
23.05.2024 | 102.70 | 102.70 | 102.05 | 102.05 | 4 | 409 |
22.05.2024 | 102.50 | 102.70 | 102.05 | 102.70 | 552 | 56 639 |
21.05.2024 | 102.50 | 102.50 | 102.30 | 102.30 | 48 | 4 916 |
20.05.2024 | 103.20 | 103.20 | 102.30 | 102.49 | 536 | 54 937 |
17.05.2024 | 103.00 | 103.00 | 102.95 | 102.95 | 498 | 51 293 |
16.05.2024 | 102.90 | 102.90 | 102.52 | 102.80 | 51 | 5 243 |
15.05.2024 | 102.51 | 102.90 | 102.49 | 102.90 | 38 | 3 897 |
14.05.2024 | 103.30 | 103.30 | 102.51 | 102.79 | 60 | 6 164 |
13.05.2024 | 103.10 | 103.10 | 102.77 | 102.77 | 4 098 | 421 689 |
10.05.2024 | 103.30 | 103.30 | 103.10 | 103.10 | 783 | 80 736 |
09.05.2024 | 103.45 | 103.45 | 103.00 | 103.30 | 198 | 20 430 |
08.05.2024 | 103.50 | 103.50 | 103.20 | 103.25 | 145 | 14 968 |
07.05.2024 | 103.15 | 103.70 | 103.00 | 103.70 | 291 | 30 166 |
06.05.2024 | 102.98 | 103.10 | 102.98 | 103.05 | 200 | 20 615 |
02.05.2024 | 102.98 | 102.98 | 102.98 | 102.98 | 4 | 412 |
30.04.2024 | 102.75 | 102.75 | 102.70 | 102.70 | 15 | 1 541 |
29.04.2024 | 102.53 | 102.58 | 102.53 | 102.58 | 143 | 14 662 |
26.04.2024 | 102.50 | 102.50 | 101.80 | 101.99 | 53 | 5 410 |
25.04.2024 | 102.76 | 103.00 | 101.80 | 102.49 | 321 | 32 938 |
24.04.2024 | 102.49 | 102.49 | 101.73 | 102.04 | 1 017 | 103 771 |
23.04.2024 | 102.15 | 102.15 | 101.70 | 102.15 | 280 | 28 575 |
22.04.2024 | 102.09 | 102.09 | 101.94 | 101.94 | 713 | 72 685 |
19.04.2024 | 102.00 | 102.00 | 101.19 | 101.19 | 1 075 | 109 341 |
18.04.2024 | 102.05 | 102.70 | 102.05 | 102.40 | 296 | 30 294 |
17.04.2024 | 102.08 | 102.08 | 101.40 | 102.05 | 160 | 16 256 |
16.04.2024 | 102.02 | 102.02 | 101.15 | 101.37 | 1 271 | 128 959 |
15.04.2024 | 102.51 | 102.51 | 102.10 | 102.10 | 90 | 9 218 |
12.04.2024 | 103.40 | 103.40 | 102.40 | 102.43 | 1 013 | 104 677 |
11.04.2024 | 102.60 | 102.69 | 102.24 | 102.24 | 2 949 | 302 062 |
10.04.2024 | 103.59 | 103.59 | 102.75 | 102.75 | 65 | 6 699 |
09.04.2024 | 103.30 | 103.59 | 103.25 | 103.59 | 305 | 31 552 |
08.04.2024 | 104.69 | 104.69 | 103.25 | 103.25 | 141 | 14 593 |
05.04.2024 | 104.90 | 104.94 | 104.70 | 104.70 | 64 | 6 709 |
04.04.2024 | 104.80 | 104.95 | 104.80 | 104.95 | 16 | 1 677 |
03.04.2024 | 103.92 | 103.92 | 103.61 | 103.62 | 259 | 26 842 |
02.04.2024 | 105.00 | 105.00 | 103.80 | 103.92 | 688 | 71 681 |
28.03.2024 | 104.50 | 105.00 | 104.25 | 104.25 | 1 897 | 198 311 |
27.03.2024 | 104.30 | 104.50 | 103.92 | 104.30 | 514 | 53 521 |
26.03.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 4 | 416 |
25.03.2024 | 103.99 | 103.99 | 103.50 | 103.50 | 35 | 3 624 |
22.03.2024 | 103.70 | 103.99 | 103.70 | 103.99 | 58 | 6 024 |
21.03.2024 | 104.02 | 104.02 | 103.73 | 103.84 | 213 | 22 117 |
20.03.2024 | 103.62 | 103.62 | 103.62 | 103.62 | 10 | 1 036 |
19.03.2024 | 104.74 | 104.74 | 103.25 | 104.40 | 340 | 35 457 |
18.03.2024 | 105.00 | 105.00 | 103.95 | 103.95 | 35 | 3 644 |
15.03.2024 | 105.10 | 105.10 | 104.51 | 104.51 | 17 | 1 780 |
14.03.2024 | 105.30 | 105.30 | 105.26 | 105.26 | 3 | 316 |
Biznesradar bez reklam? Sprawdź BR Plus