Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADX1128
101.20+1.34(+1.34%)ADATEX
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 1 022 |
| 10.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 204 | 20 706 |
| 09.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 24 | 2 436 |
| 06.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
| 05.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 109 | 11 064 |
| 04.02.2026 | 101.00 | 101.50 | 101.00 | 101.50 | 315 | 31 972 |
| 03.02.2026 | 101.00 | 101.49 | 101.00 | 101.49 | 76 | 7 679 |
| 02.02.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 13 | 1 319 |
| 27.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 26.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 23 | 2 328 |
| 22.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 3 | 304 |
| 19.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 40 | 4 060 |
| 16.01.2026 | 100.10 | 101.50 | 100.10 | 101.50 | 11 | 1 115 |
| 15.01.2026 | 101.49 | 101.50 | 101.49 | 101.50 | 49 | 4 973 |
| 14.01.2026 | 101.50 | 101.50 | 101.40 | 101.40 | 50 | 5 074 |
| 13.01.2026 | 101.50 | 101.50 | 101.49 | 101.49 | 14 | 1 421 |
| 12.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 09.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 08.01.2026 | 101.50 | 101.50 | 101.40 | 101.49 | 20 | 2 029 |
| 07.01.2026 | 101.50 | 101.50 | 101.40 | 101.50 | 85 | 8 626 |
| 05.01.2026 | 101.50 | 101.50 | 101.40 | 101.40 | 12 | 1 218 |
| 02.01.2026 | 101.50 | 101.50 | 101.20 | 101.48 | 26 | 2 638 |
| 30.12.2025 | 101.49 | 101.49 | 101.49 | 101.49 | 6 | 609 |
| 29.12.2025 | 101.49 | 101.49 | 101.00 | 101.49 | 37 | 3 742 |
| 23.12.2025 | 101.10 | 101.10 | 101.00 | 101.00 | 7 | 707 |
| 19.12.2025 | 101.00 | 101.42 | 101.00 | 101.42 | 22 | 2 223 |
| 17.12.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 115 | 11 500 |
| 16.12.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 45 | 4 500 |
| 15.12.2025 | 101.00 | 101.75 | 100.00 | 101.75 | 165 | 16 521 |
| 12.12.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 10 | 1 017 |
| 09.12.2025 | 101.88 | 101.88 | 101.88 | 101.88 | 3 | 306 |
| 04.12.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 56 | 5 634 |
| 03.12.2025 | 101.97 | 101.98 | 101.97 | 101.98 | 37 | 3 773 |
| 02.12.2025 | 101.90 | 101.90 | 100.00 | 100.00 | 303 | 30 409 |
| 01.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 138 | 14 007 |
Biznesradar bez reklam? Sprawdź BR Plus
