Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADX1227
101.340.00(0.00%)ADATEX
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.07.2026 | 100.80 | 101.34 | 100.80 | 101.34 | 305 | 30 770 |
| 20.07.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 44 | 4 435 |
| 15.07.2026 | 100.99 | 100.99 | 100.80 | 100.80 | 31 | 3 128 |
| 13.07.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 5 | 505 |
| 08.07.2026 | 100.32 | 100.32 | 100.00 | 100.00 | 299 | 29 918 |
| 07.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 20 | 2 026 |
| 01.07.2026 | 101.05 | 101.05 | 101.05 | 101.05 | 100 | 10 105 |
| 30.06.2026 | 101.37 | 101.37 | 101.37 | 101.37 | 10 | 1 014 |
| 26.06.2026 | 101.39 | 101.39 | 101.37 | 101.37 | 47 | 4 764 |
| 25.06.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 50 | 5 030 |
| 24.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 40 | 4 048 |
| 23.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 237 | 23 984 |
| 18.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 42 | 4 250 |
| 17.06.2026 | 101.37 | 101.37 | 101.37 | 101.37 | 110 | 11 151 |
| 16.06.2026 | 101.10 | 101.37 | 101.10 | 101.37 | 17 | 1 721 |
| 15.06.2026 | 101.37 | 101.37 | 101.37 | 101.37 | 10 | 1 014 |
| 11.06.2026 | 100.90 | 101.20 | 100.90 | 101.20 | 148 | 14 967 |
| 08.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 51 | 5 151 |
| 02.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 4 | 404 |
| 25.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 58 | 5 858 |
| 22.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 251 | 25 351 |
| 21.05.2026 | 100.99 | 101.00 | 100.99 | 101.00 | 159 | 16 058 |
| 19.05.2026 | 100.10 | 100.99 | 100.10 | 100.99 | 7 | 702 |
| 18.05.2026 | 99.12 | 100.10 | 99.12 | 100.10 | 716 | 71 484 |
| 12.05.2026 | 100.15 | 100.15 | 100.12 | 100.12 | 192 | 19 226 |
| 11.05.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 71 | 7 170 |
| 06.05.2026 | 100.50 | 100.99 | 100.50 | 100.99 | 34 | 3 419 |
| 04.05.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 29 | 2 915 |
| 29.04.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 8 | 808 |
| 27.04.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 1 | 101 |
| 20.04.2026 | 100.21 | 100.21 | 100.21 | 100.21 | 19 | 1 904 |
| 17.04.2026 | 100.49 | 100.49 | 100.49 | 100.49 | 340 | 34 167 |
| 16.04.2026 | 100.49 | 100.49 | 100.49 | 100.49 | 369 | 37 081 |
| 15.04.2026 | 100.99 | 100.99 | 100.49 | 100.49 | 49 | 4 934 |
| 14.04.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 396 | 39 600 |
| 13.04.2026 | 100.05 | 100.05 | 100.00 | 100.00 | 236 | 23 603 |
| 10.04.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 332 | 33 366 |
| 08.04.2026 | 101.00 | 101.00 | 100.85 | 100.85 | 214 | 21 588 |
| 07.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
| 02.04.2026 | 101.22 | 101.22 | 100.99 | 100.99 | 236 | 23 842 |
| 01.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 10 100 |
| 31.03.2026 | 101.22 | 101.22 | 101.22 | 101.22 | 209 | 21 155 |
| 30.03.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 2 | 202 |
| 27.03.2026 | 100.99 | 101.21 | 100.80 | 101.21 | 254 | 25 620 |
| 26.03.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 14 | 1 414 |
| 24.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 23.03.2026 | 101.25 | 101.25 | 101.00 | 101.00 | 386 | 39 062 |
| 20.03.2026 | 100.43 | 100.43 | 100.00 | 100.00 | 15 | 1 506 |
| 16.03.2026 | 100.00 | 100.00 | 99.11 | 99.11 | 160 | 15 887 |
| 13.03.2026 | 101.34 | 101.34 | 100.00 | 100.20 | 85 | 8 537 |
Biznesradar bez reklam? Sprawdź BR Plus
