Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST1029
100.88+0.06(+0.06%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 100.88 | 100.88 | 100.80 | 100.88 | 115 | 11 599 |
| 02.06.2026 | 101.01 | 101.01 | 100.82 | 100.82 | 83 | 8 379 |
| 01.06.2026 | 101.80 | 101.80 | 100.80 | 100.80 | 289 | 29 187 |
| 29.05.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 5 | 509 |
| 26.05.2026 | 101.30 | 101.30 | 101.19 | 101.20 | 245 | 24 796 |
| 22.05.2026 | 100.81 | 101.41 | 100.80 | 101.41 | 157 | 15 863 |
| 21.05.2026 | 101.78 | 101.82 | 101.78 | 101.82 | 127 | 12 927 |
| 20.05.2026 | 101.74 | 101.83 | 101.74 | 101.83 | 64 | 6 512 |
| 19.05.2026 | 101.05 | 101.11 | 101.00 | 101.00 | 1 116 | 112 737 |
| 18.05.2026 | 101.51 | 101.52 | 101.00 | 101.00 | 575 | 58 303 |
| 15.05.2026 | 101.50 | 101.51 | 101.50 | 101.51 | 173 | 17 561 |
| 14.05.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 195 | 19 841 |
| 13.05.2026 | 101.73 | 101.81 | 101.50 | 101.81 | 210 | 21 354 |
| 12.05.2026 | 101.84 | 101.84 | 101.84 | 101.84 | 45 | 4 583 |
| 11.05.2026 | 101.83 | 101.85 | 100.94 | 101.83 | 595 | 60 483 |
| 08.05.2026 | 101.78 | 101.85 | 101.78 | 101.85 | 334 | 34 008 |
| 07.05.2026 | 101.77 | 101.80 | 101.77 | 101.80 | 100 | 10 178 |
| 06.05.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 10 | 1 017 |
| 05.05.2026 | 101.44 | 101.45 | 101.44 | 101.44 | 100 | 10 144 |
| 04.05.2026 | 101.73 | 101.86 | 101.39 | 101.86 | 169 | 17 207 |
| 30.04.2026 | 101.38 | 101.77 | 101.38 | 101.73 | 190 | 19 302 |
| 29.04.2026 | 101.37 | 101.37 | 101.37 | 101.37 | 52 | 5 271 |
| 28.04.2026 | 101.50 | 101.50 | 101.12 | 101.26 | 317 | 32 125 |
| 27.04.2026 | 101.40 | 101.72 | 101.21 | 101.72 | 123 | 12 456 |
| 24.04.2026 | 101.20 | 101.89 | 101.20 | 101.78 | 770 | 78 172 |
| 23.04.2026 | 101.19 | 101.20 | 101.19 | 101.20 | 182 | 18 418 |
| 22.04.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 45 | 4 563 |
| 21.04.2026 | 101.44 | 101.45 | 101.44 | 101.45 | 100 | 10 145 |
| 20.04.2026 | 101.38 | 101.45 | 101.30 | 101.45 | 803 | 81 403 |
| 17.04.2026 | 101.01 | 101.40 | 101.01 | 101.34 | 387 | 39 145 |
| 16.04.2026 | 101.05 | 101.06 | 100.80 | 101.00 | 735 | 74 234 |
| 15.04.2026 | 100.40 | 101.04 | 100.40 | 101.04 | 165 | 16 609 |
| 13.04.2026 | 100.66 | 100.68 | 100.50 | 100.50 | 4 541 | 456 802 |
| 10.04.2026 | 100.76 | 100.76 | 100.76 | 100.76 | 20 | 2 015 |
| 09.04.2026 | 100.79 | 100.79 | 100.70 | 100.70 | 1 656 | 166 765 |
| 08.04.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 10 | 1 014 |
| 07.04.2026 | 101.40 | 101.40 | 101.15 | 101.39 | 207 | 20 960 |
| 02.04.2026 | 100.61 | 101.40 | 100.61 | 101.40 | 138 | 13 956 |
| 31.03.2026 | 100.61 | 101.40 | 100.61 | 101.40 | 144 | 14 590 |
| 30.03.2026 | 101.38 | 101.40 | 100.70 | 101.38 | 353 | 35 713 |
| 27.03.2026 | 100.90 | 100.90 | 100.60 | 100.60 | 256 | 25 770 |
| 26.03.2026 | 100.95 | 101.00 | 100.70 | 101.00 | 875 | 88 263 |
| 25.03.2026 | 100.55 | 100.96 | 100.20 | 100.95 | 1 092 | 109 740 |
| 24.03.2026 | 100.81 | 100.99 | 100.20 | 100.99 | 429 | 43 158 |
| 20.03.2026 | 101.10 | 101.13 | 101.10 | 101.13 | 243 | 24 572 |
| 19.03.2026 | 101.70 | 101.77 | 101.15 | 101.15 | 1 581 | 160 259 |
| 18.03.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 141 | 14 264 |
| 17.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 273 | 27 573 |
| 16.03.2026 | 101.40 | 101.62 | 101.40 | 101.62 | 137 | 13 901 |
| 13.03.2026 | 101.48 | 101.48 | 100.99 | 101.00 | 2 203 | 222 512 |
Biznesradar bez reklam? Sprawdź BR Plus
