Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK0626
102.70-0.24(-0.23%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 102.94 | 102.94 | 102.94 | 102.94 | 1 | 103 |
07.05.2024 | 102.94 | 102.95 | 102.94 | 102.94 | 28 | 2 882 |
30.04.2024 | 102.10 | 102.94 | 102.00 | 102.94 | 11 | 1 125 |
29.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 32 | 3 264 |
26.04.2024 | 102.44 | 102.44 | 102.44 | 102.44 | 6 | 615 |
25.04.2024 | 102.46 | 102.46 | 102.46 | 102.46 | 30 | 3 074 |
23.04.2024 | 102.00 | 102.47 | 101.50 | 102.47 | 164 | 16 691 |
22.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
18.04.2024 | 102.80 | 102.80 | 102.50 | 102.50 | 20 | 2 052 |
17.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
12.04.2024 | 102.98 | 103.48 | 102.98 | 103.48 | 31 | 3 196 |
10.04.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 5 | 515 |
09.04.2024 | 102.99 | 102.99 | 102.01 | 102.01 | 8 | 818 |
08.04.2024 | 102.50 | 102.99 | 102.50 | 102.99 | 8 | 822 |
03.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 12 | 1 230 |
02.04.2024 | 102.29 | 102.30 | 101.60 | 102.00 | 41 | 4 181 |
28.03.2024 | 102.29 | 102.29 | 102.29 | 102.29 | 30 | 3 069 |
27.03.2024 | 102.20 | 102.30 | 102.20 | 102.29 | 54 | 5 519 |
26.03.2024 | 101.90 | 102.00 | 101.90 | 102.00 | 21 | 2 142 |
25.03.2024 | 102.00 | 102.00 | 101.58 | 101.58 | 116 | 11 789 |
22.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 34 | 3 468 |
20.03.2024 | 102.20 | 102.30 | 102.20 | 102.30 | 7 | 716 |
18.03.2024 | 101.53 | 101.53 | 101.53 | 101.53 | 1 | 102 |
14.03.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 6 | 609 |
13.03.2024 | 102.40 | 103.48 | 102.40 | 103.48 | 24 | 2 464 |
08.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 4 | 410 |
07.03.2024 | 102.00 | 102.20 | 101.50 | 101.50 | 24 | 2 440 |
06.03.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 2 | 205 |
04.03.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 10 | 1 026 |
28.02.2024 | 102.59 | 102.59 | 102.59 | 102.59 | 7 | 718 |
27.02.2024 | 102.45 | 102.59 | 101.85 | 101.85 | 54 | 5 504 |
26.02.2024 | 102.00 | 102.45 | 101.82 | 102.45 | 8 | 818 |
23.02.2024 | 102.45 | 102.45 | 102.00 | 102.00 | 28 | 2 868 |
22.02.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 4 | 410 |
21.02.2024 | 102.44 | 102.45 | 102.44 | 102.45 | 28 | 2 869 |
20.02.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 19 | 1 938 |
19.02.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 2 | 204 |
15.02.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 6 | 614 |
14.02.2024 | 101.70 | 102.49 | 101.70 | 102.49 | 10 | 1 024 |
13.02.2024 | 102.10 | 102.10 | 101.70 | 101.70 | 12 | 1 224 |
12.02.2024 | 102.58 | 102.58 | 102.58 | 102.58 | 3 | 308 |
07.02.2024 | 102.49 | 102.59 | 102.49 | 102.59 | 9 | 923 |
06.02.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 3 | 307 |
05.02.2024 | 102.36 | 102.37 | 102.36 | 102.37 | 6 | 614 |
01.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 3 | 307 |
31.01.2024 | 101.80 | 102.15 | 101.80 | 102.15 | 27 | 2 751 |
30.01.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 12 | 1 222 |
25.01.2024 | 101.80 | 101.80 | 101.79 | 101.79 | 8 | 814 |
22.01.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 6 | 611 |
18.01.2024 | 101.77 | 101.77 | 101.50 | 101.55 | 22 | 2 235 |
Biznesradar bez reklam? Sprawdź BR Plus