Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne BSC0927
60.10-4.89(-7.52%)BS CIECHANOW
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.08.2020 | 64.90 | 65.00 | 60.10 | 60.10 | 40 | 2 501 |
| 05.08.2020 | 60.10 | 64.99 | 60.10 | 64.99 | 13 | 806 |
| 04.08.2020 | 65.00 | 65.00 | 65.00 | 65.00 | 20 | 1 300 |
| 31.07.2020 | 65.00 | 65.00 | 65.00 | 65.00 | 1 | 65 |
| 24.07.2020 | 60.20 | 61.02 | 60.20 | 61.02 | 55 | 3 324 |
| 22.07.2020 | 57.80 | 64.80 | 57.80 | 64.80 | 122 | 7 362 |
| 21.07.2020 | 55.10 | 64.45 | 55.10 | 64.45 | 76 | 4 801 |
| 20.07.2020 | 64.50 | 64.50 | 55.70 | 64.50 | 56 | 3 410 |
| 16.07.2020 | 60.50 | 60.50 | 60.50 | 60.50 | 2 | 121 |
| 15.07.2020 | 64.50 | 64.50 | 61.05 | 61.05 | 20 | 1 224 |
| 07.07.2020 | 64.60 | 64.60 | 59.10 | 59.10 | 46 | 2 845 |
| 06.07.2020 | 61.00 | 64.70 | 57.90 | 58.70 | 119 | 7 307 |
| 02.07.2020 | 60.11 | 66.90 | 55.10 | 60.00 | 224 | 13 394 |
| 01.07.2020 | 67.80 | 67.80 | 60.02 | 60.02 | 52 | 3 320 |
| 30.06.2020 | 68.00 | 68.00 | 68.00 | 68.00 | 1 | 68 |
| 29.06.2020 | 59.90 | 59.90 | 59.90 | 59.90 | 4 | 240 |
| 26.06.2020 | 69.30 | 69.30 | 58.10 | 58.10 | 100 | 6 370 |
| 25.06.2020 | 60.00 | 69.80 | 60.00 | 69.60 | 112 | 7 215 |
| 24.06.2020 | 59.90 | 59.90 | 59.90 | 59.90 | 5 | 300 |
| 23.06.2020 | 66.40 | 72.50 | 59.55 | 59.80 | 286 | 18 455 |
| 22.06.2020 | 66.30 | 66.40 | 59.00 | 59.00 | 132 | 8 270 |
| 19.06.2020 | 66.40 | 66.40 | 66.40 | 66.40 | 6 | 398 |
| 17.06.2020 | 66.50 | 66.50 | 58.20 | 58.20 | 130 | 8 106 |
| 16.06.2020 | 66.70 | 66.80 | 56.10 | 57.10 | 510 | 31 381 |
| 15.06.2020 | 59.00 | 67.00 | 55.10 | 55.10 | 240 | 14 642 |
| 12.06.2020 | 59.10 | 67.70 | 59.10 | 60.10 | 178 | 11 086 |
| 10.06.2020 | 59.00 | 67.90 | 59.00 | 67.90 | 61 | 3 869 |
| 09.06.2020 | 67.90 | 67.90 | 59.30 | 67.80 | 90 | 5 850 |
| 08.06.2020 | 65.00 | 74.00 | 59.50 | 60.00 | 120 | 7 755 |
| 05.06.2020 | 64.90 | 64.90 | 59.10 | 59.10 | 46 | 2 852 |
| 04.06.2020 | 59.00 | 60.00 | 59.00 | 60.00 | 9 | 533 |
| 03.06.2020 | 59.00 | 59.00 | 59.00 | 59.00 | 14 | 826 |
| 29.05.2020 | 59.00 | 59.00 | 59.00 | 59.00 | 3 | 177 |
| 25.05.2020 | 58.00 | 58.00 | 58.00 | 58.00 | 11 | 638 |
| 21.05.2020 | 59.00 | 59.00 | 59.00 | 59.00 | 3 | 177 |
| 06.05.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 3 | 180 |
| 30.04.2020 | 65.00 | 65.00 | 65.00 | 65.00 | 1 | 65 |
| 22.04.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 5 | 300 |
| 20.04.2020 | 60.00 | 60.00 | 60.00 | 60.00 | 5 | 300 |
| 09.04.2020 | 50.00 | 50.00 | 50.00 | 50.00 | 5 | 250 |
| 31.03.2020 | 63.95 | 63.95 | 63.95 | 63.95 | 1 | 64 |
| 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 |
