Notowania historyczne BSC0927
55.00+14.98(+37.43%)BS CIECHANOW
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2020 | 55.00 | 55.00 | 55.00 | 55.00 | 4 | 220 |
| 17.03.2020 | 40.02 | 40.02 | 40.02 | 40.02 | 4 | 160 |
| 13.03.2020 | 45.00 | 45.00 | 42.00 | 42.00 | 38 | 1 647 |
| 12.03.2020 | 45.05 | 45.05 | 45.00 | 45.00 | 17 | 765 |
| 09.03.2020 | 50.00 | 50.00 | 50.00 | 50.00 | 27 | 1 350 |
| 05.03.2020 | 54.00 | 54.00 | 54.00 | 54.00 | 3 | 162 |
| 04.03.2020 | 54.00 | 54.00 | 54.00 | 54.00 | 5 | 270 |
| 02.03.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 23 | 1 380 |
| 27.02.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 7 | 420 |
| 26.02.2020 | 63.90 | 63.90 | 63.90 | 63.90 | 4 | 256 |
| 25.02.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | 60 |
| 20.02.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 11 | 660 |
| 18.02.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 5 | 300 |
| 17.02.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 5 | 300 |
| 10.02.2020 | 55.00 | 58.99 | 55.00 | 58.99 | 12 | 692 |
| 31.01.2020 | 53.00 | 53.00 | 53.00 | 53.00 | 1 | 53 |
| 28.01.2020 | 48.00 | 48.00 | 48.00 | 48.00 | 4 | 192 |
| 27.01.2020 | 48.00 | 48.00 | 47.00 | 47.00 | 11 | 522 |
| 24.01.2020 | 47.00 | 47.00 | 47.00 | 47.00 | 14 | 658 |
| 23.01.2020 | 41.10 | 44.99 | 40.00 | 44.99 | 26 | 1 083 |
| 22.01.2020 | 35.00 | 39.10 | 35.00 | 39.10 | 7 | 261 |
| 21.01.2020 | 60.00 | 64.99 | 45.00 | 50.00 | 28 | 1 560 |
| 17.01.2020 | 76.00 | 76.00 | 76.00 | 76.00 | 4 | 304 |
| 02.01.2020 | 86.00 | 86.00 | 86.00 | 86.00 | 3 | 258 |
| 30.12.2019 | 82.99 | 82.99 | 82.99 | 82.99 | 1 | 83 |
| 27.12.2019 | 75.00 | 75.00 | 75.00 | 75.00 | 1 | 75 |
| 23.12.2019 | 67.00 | 67.00 | 67.00 | 67.00 | 4 | 268 |
| 18.12.2019 | 76.71 | 76.71 | 76.71 | 76.71 | 7 | 537 |
| 12.12.2019 | 77.01 | 77.01 | 77.00 | 77.00 | 7 | 539 |
| 09.12.2019 | 83.35 | 83.35 | 83.35 | 83.35 | 4 | 333 |
| 28.10.2019 | 77.00 | 77.00 | 77.00 | 77.00 | 14 | 1 078 |
| 25.10.2019 | 76.01 | 76.01 | 76.01 | 76.01 | 10 | 760 |
| 22.10.2019 | 75.00 | 75.00 | 75.00 | 75.00 | 4 | 300 |
| 04.10.2019 | 84.00 | 84.99 | 84.00 | 84.99 | 20 | 1 689 |
| 30.09.2019 | 84.99 | 84.99 | 84.99 | 84.99 | 6 | 510 |
| 09.09.2019 | 84.98 | 84.98 | 84.98 | 84.98 | 20 | 1 700 |
| 02.09.2019 | 75.00 | 84.99 | 75.00 | 84.99 | 24 | 1 840 |
| 30.08.2019 | 84.99 | 85.00 | 75.00 | 85.00 | 9 | 725 |
| 27.08.2019 | 70.00 | 70.00 | 70.00 | 70.00 | 4 | 280 |
| 23.08.2019 | 80.00 | 80.00 | 80.00 | 80.00 | 4 | 320 |
| 12.08.2019 | 84.90 | 89.00 | 84.90 | 88.00 | 41 | 3 559 |
| 06.08.2019 | 85.00 | 85.00 | 85.00 | 85.00 | 20 | 1 700 |
| 05.08.2019 | 75.00 | 75.00 | 75.00 | 75.00 | 20 | 1 500 |
| 02.08.2019 | 85.00 | 85.00 | 85.00 | 85.00 | 19 | 1 615 |
| 31.07.2019 | 85.00 | 85.00 | 85.00 | 85.00 | 1 | 85 |
| 24.07.2019 | 71.00 | 79.00 | 71.00 | 79.00 | 40 | 3 000 |
| 18.07.2019 | 75.00 | 75.00 | 75.00 | 75.00 | 60 | 4 500 |
| 10.07.2019 | 80.00 | 80.00 | 80.00 | 80.00 | 71 | 5 680 |
| 04.07.2019 | 80.00 | 82.00 | 80.00 | 82.00 | 64 | 5 200 |
| 28.05.2019 | 80.95 | 80.95 | 80.95 | 80.95 | 4 | 324 |
