Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADX1128
101.88+1.38(+1.37%)ADATEX
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.09.2026 | 101.88 | 101.88 | 101.88 | 101.88 | 4 | 408 |
| 11.09.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 15 | 1 508 |
| 06.08.2026 | 100.20 | 100.20 | 100.20 | 100.20 | 3 | 301 |
| 04.08.2026 | 100.21 | 100.21 | 100.20 | 100.20 | 5 | 501 |
| 30.07.2026 | 101.88 | 101.88 | 101.88 | 101.88 | 1 | 102 |
| 29.07.2026 | 101.80 | 101.88 | 101.80 | 101.88 | 22 | 2 240 |
| 13.07.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 7 | 713 |
| 08.07.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 10 | 1 009 |
| 02.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 29.06.2026 | 101.83 | 101.83 | 101.83 | 101.83 | 9 | 916 |
| 25.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 32 | 3 238 |
| 08.06.2026 | 101.89 | 101.89 | 101.88 | 101.88 | 13 | 1 325 |
| 05.06.2026 | 100.05 | 100.05 | 100.00 | 100.00 | 10 | 1 000 |
| 26.05.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 2 | 204 |
| 22.05.2026 | 101.05 | 101.10 | 101.05 | 101.10 | 6 | 606 |
| 21.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 20.05.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 18.05.2026 | 100.27 | 100.27 | 100.27 | 100.27 | 14 | 1 404 |
| 15.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 4 | 404 |
| 07.05.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 3 | 306 |
| 30.04.2026 | 101.89 | 101.90 | 101.89 | 101.90 | 11 | 1 121 |
| 28.04.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 5 | 509 |
| 23.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 7 | 713 |
| 22.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
| 21.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 5 | 510 |
| 20.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 12 | 1 223 |
| 13.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 08.04.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 5 | 512 |
| 07.04.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 2 | 205 |
| 02.04.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 31.03.2026 | 101.96 | 101.97 | 101.96 | 101.97 | 25 | 2 549 |
| 27.03.2026 | 101.96 | 101.96 | 101.96 | 101.96 | 3 | 306 |
| 25.03.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 106 | 10 674 |
| 24.03.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 10 | 1 007 |
| 23.03.2026 | 101.30 | 101.30 | 100.00 | 100.50 | 70 | 7 062 |
| 16.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 4 | 405 |
| 12.03.2026 | 99.86 | 99.86 | 99.86 | 99.86 | 3 | 300 |
| 10.03.2026 | 100.02 | 100.02 | 100.00 | 100.00 | 69 | 6 900 |
| 09.03.2026 | 102.50 | 102.50 | 100.57 | 100.57 | 12 | 1 209 |
| 06.03.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 2 | 205 |
| 05.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 04.03.2026 | 102.00 | 102.50 | 102.00 | 102.50 | 5 | 512 |
| 03.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 02.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 27.02.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 18 | 1 818 |
| 25.02.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 16 | 1 618 |
| 24.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 3 | 305 |
| 23.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 17.02.2026 | 102.00 | 102.00 | 101.00 | 101.00 | 137 | 13 883 |
| 13.02.2026 | 102.50 | 102.50 | 102.49 | 102.50 | 20 | 2 050 |
Biznesradar bez reklam? Sprawdź BR Plus
