Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADX1227
101.11-0.39(-0.38%)ADATEX
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 101.11 | 101.11 | 101.11 | 101.11 | 20 | 2 022 |
| 07.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 192 | 19 488 |
| 05.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
| 02.01.2026 | 101.23 | 101.23 | 101.23 | 101.23 | 17 | 1 721 |
| 30.12.2025 | 101.49 | 101.49 | 101.49 | 101.49 | 24 | 2 436 |
| 29.12.2025 | 101.10 | 101.50 | 101.10 | 101.50 | 251 | 25 392 |
| 23.12.2025 | 101.58 | 101.58 | 101.58 | 101.58 | 1 | 102 |
| 19.12.2025 | 101.69 | 101.69 | 101.00 | 101.00 | 72 | 7 284 |
| 17.12.2025 | 101.66 | 101.66 | 101.66 | 101.66 | 1 | 102 |
| 16.12.2025 | 101.66 | 101.66 | 101.66 | 101.66 | 7 | 712 |
| 15.12.2025 | 101.66 | 101.66 | 101.66 | 101.66 | 21 | 2 135 |
| 12.12.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 30 | 3 053 |
| 09.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 08.12.2025 | 102.12 | 102.12 | 100.00 | 100.00 | 1 701 | 170 160 |
| 05.12.2025 | 101.00 | 102.14 | 101.00 | 102.14 | 63 | 6 364 |
| 04.12.2025 | 101.96 | 101.96 | 101.96 | 101.96 | 50 | 5 098 |
| 02.12.2025 | 101.97 | 101.97 | 101.32 | 101.32 | 45 | 4 572 |
| 28.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 17 | 1 737 |
| 27.11.2025 | 102.18 | 102.19 | 102.18 | 102.19 | 29 | 2 963 |
| 25.11.2025 | 102.18 | 102.18 | 102.18 | 102.18 | 28 | 2 861 |
| 24.11.2025 | 101.50 | 101.98 | 101.50 | 101.98 | 140 | 14 234 |
| 21.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
| 19.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 29 | 2 944 |
| 17.11.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 30 | 3 063 |
| 12.11.2025 | 102.34 | 102.34 | 102.33 | 102.33 | 82 | 8 391 |
| 10.11.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 92 | 9 292 |
| 03.11.2025 | 100.72 | 100.72 | 100.72 | 100.72 | 35 | 3 525 |
| 29.10.2025 | 101.80 | 101.80 | 100.05 | 100.05 | 145 | 14 612 |
| 28.10.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 25 | 2 560 |
| 27.10.2025 | 102.41 | 102.41 | 102.41 | 102.41 | 27 | 2 765 |
| 22.10.2025 | 102.42 | 102.42 | 102.42 | 102.42 | 25 | 2 561 |
| 10.10.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 50 | 5 093 |
| 09.10.2025 | 102.45 | 102.45 | 102.45 | 102.45 | 86 | 8 811 |
| 06.10.2025 | 102.77 | 102.77 | 102.77 | 102.77 | 32 | 3 289 |
| 03.10.2025 | 101.40 | 102.00 | 101.30 | 102.00 | 200 | 20 282 |
| 02.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 9 | 916 |
| 30.09.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 29.09.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 70 | 7 154 |
| 26.09.2025 | 101.95 | 101.95 | 101.95 | 101.95 | 7 | 714 |
| 17.09.2025 | 101.95 | 101.95 | 101.30 | 101.95 | 341 | 34 586 |
| 16.09.2025 | 101.94 | 101.95 | 101.94 | 101.95 | 56 | 5 709 |
| 15.09.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 500 | 50 800 |
| 12.09.2025 | 101.94 | 101.94 | 101.60 | 101.60 | 125 | 12 712 |
| 10.09.2025 | 101.95 | 101.95 | 101.95 | 101.95 | 50 | 5 098 |
| 09.09.2025 | 101.00 | 101.95 | 101.00 | 101.95 | 975 | 98 715 |
| 08.09.2025 | 101.35 | 101.35 | 101.00 | 101.00 | 533 | 53 882 |
| 04.09.2025 | 101.33 | 101.40 | 101.33 | 101.35 | 139 | 14 087 |
| 03.09.2025 | 101.70 | 101.70 | 101.40 | 101.40 | 540 | 54 808 |
| 02.09.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 46 | 4 687 |
| 01.09.2025 | 101.90 | 102.97 | 101.90 | 101.95 | 134 | 13 701 |
Biznesradar bez reklam? Sprawdź BR Plus
