Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST0228
102.00-0.20(-0.20%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.03.2026 | 102.50 | 102.69 | 102.00 | 102.00 | 950 | 97 014 |
| 17.03.2026 | 102.69 | 102.69 | 102.20 | 102.20 | 600 | 61 563 |
| 16.03.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 23 | 2 362 |
| 13.03.2026 | 102.31 | 102.54 | 102.01 | 102.54 | 662 | 67 728 |
| 11.03.2026 | 102.49 | 102.50 | 102.20 | 102.20 | 224 | 22 952 |
| 10.03.2026 | 102.30 | 102.99 | 102.00 | 102.00 | 806 | 82 371 |
| 09.03.2026 | 102.11 | 102.11 | 102.11 | 102.11 | 60 | 6 127 |
| 06.03.2026 | 102.99 | 102.99 | 102.50 | 102.50 | 122 | 12 525 |
| 05.03.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 500 | 51 495 |
| 04.03.2026 | 103.00 | 103.10 | 103.00 | 103.00 | 768 | 79 119 |
| 03.03.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 236 | 24 308 |
| 02.03.2026 | 103.30 | 103.30 | 103.00 | 103.00 | 56 | 5 782 |
| 27.02.2026 | 103.01 | 103.44 | 103.01 | 103.44 | 239 | 24 643 |
| 26.02.2026 | 103.45 | 103.47 | 103.45 | 103.47 | 95 | 9 828 |
| 25.02.2026 | 103.38 | 103.45 | 103.00 | 103.45 | 340 | 35 082 |
| 24.02.2026 | 103.48 | 103.48 | 103.00 | 103.00 | 28 | 2 892 |
| 23.02.2026 | 103.00 | 103.40 | 103.00 | 103.40 | 107 | 11 041 |
| 20.02.2026 | 103.02 | 103.42 | 103.02 | 103.42 | 195 | 20 092 |
| 19.02.2026 | 103.46 | 103.46 | 103.45 | 103.45 | 183 | 18 932 |
| 18.02.2026 | 103.24 | 103.30 | 103.24 | 103.30 | 100 | 10 326 |
| 16.02.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 5 | 517 |
| 13.02.2026 | 102.76 | 103.24 | 102.76 | 103.24 | 278 | 28 606 |
| 12.02.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 42 | 4 326 |
| 11.02.2026 | 102.80 | 102.80 | 102.17 | 102.38 | 736 | 75 286 |
| 06.02.2026 | 103.36 | 103.36 | 103.36 | 103.36 | 101 | 10 439 |
| 04.02.2026 | 102.94 | 103.38 | 102.94 | 103.38 | 577 | 59 616 |
| 03.02.2026 | 102.13 | 103.10 | 102.12 | 102.19 | 357 | 36 505 |
| 02.02.2026 | 103.39 | 103.39 | 101.01 | 102.00 | 905 | 91 772 |
| 30.01.2026 | 103.23 | 103.23 | 103.22 | 103.22 | 34 | 3 510 |
| 29.01.2026 | 103.23 | 103.25 | 103.23 | 103.25 | 232 | 23 950 |
| 28.01.2026 | 103.13 | 103.13 | 103.13 | 103.13 | 54 | 5 569 |
| 27.01.2026 | 103.01 | 103.13 | 103.01 | 103.13 | 123 | 12 673 |
| 26.01.2026 | 102.97 | 102.98 | 102.94 | 102.98 | 757 | 77 947 |
| 23.01.2026 | 103.06 | 103.06 | 103.06 | 103.06 | 352 | 36 277 |
| 20.01.2026 | 102.92 | 102.93 | 102.45 | 102.93 | 471 | 48 350 |
| 19.01.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 9 | 927 |
| 16.01.2026 | 102.70 | 102.97 | 102.55 | 102.94 | 1 221 | 125 435 |
| 15.01.2026 | 102.97 | 102.99 | 102.50 | 102.70 | 1 134 | 116 369 |
| 14.01.2026 | 102.94 | 102.99 | 102.87 | 102.87 | 258 | 26 566 |
| 13.01.2026 | 102.99 | 102.99 | 102.86 | 102.87 | 88 | 9 058 |
| 12.01.2026 | 103.03 | 103.03 | 103.03 | 103.03 | 26 | 2 679 |
| 09.01.2026 | 102.70 | 102.70 | 102.44 | 102.45 | 773 | 79 221 |
| 08.01.2026 | 102.48 | 102.84 | 102.48 | 102.74 | 406 | 41 695 |
| 07.01.2026 | 102.98 | 103.14 | 102.45 | 102.45 | 195 | 20 059 |
| 05.01.2026 | 102.85 | 102.99 | 102.78 | 102.98 | 203 | 20 886 |
| 02.01.2026 | 102.10 | 103.00 | 102.10 | 102.31 | 248 | 25 496 |
| 30.12.2025 | 102.89 | 102.89 | 102.54 | 102.54 | 161 | 16 558 |
| 29.12.2025 | 102.85 | 102.87 | 102.00 | 102.24 | 744 | 76 475 |
| 23.12.2025 | 102.71 | 102.81 | 102.04 | 102.81 | 763 | 77 913 |
| 22.12.2025 | 102.79 | 103.00 | 102.60 | 102.60 | 199 | 20 449 |
Biznesradar bez reklam? Sprawdź BR Plus
