Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DEK1228
101.00+0.30(+0.30%)DEKPOL
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100 | 10 070 |
| 23.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 22.01.2026 | 101.46 | 101.48 | 101.46 | 101.48 | 46 | 4 668 |
| 21.01.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 155 | 15 678 |
| 20.01.2026 | 101.15 | 101.18 | 101.15 | 101.15 | 83 | 8 397 |
| 19.01.2026 | 101.10 | 101.20 | 101.10 | 101.15 | 116 | 11 735 |
| 16.01.2026 | 101.01 | 101.01 | 100.40 | 100.71 | 70 | 7 047 |
| 15.01.2026 | 101.90 | 101.90 | 100.75 | 100.75 | 377 | 38 158 |
| 14.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 29 | 2 973 |
| 12.01.2026 | 102.50 | 102.50 | 101.80 | 101.80 | 6 | 612 |
| 08.01.2026 | 102.99 | 103.00 | 102.99 | 102.99 | 8 | 824 |
| 07.01.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 100 | 10 259 |
| 05.01.2026 | 102.60 | 102.60 | 101.80 | 101.80 | 43 | 4 403 |
| 02.01.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 14 | 1 435 |
| 30.12.2025 | 101.80 | 101.80 | 101.70 | 101.80 | 163 | 16 592 |
| 29.12.2025 | 101.40 | 102.37 | 101.38 | 101.80 | 307 | 31 237 |
| 23.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 185 | 18 870 |
| 22.12.2025 | 101.80 | 101.80 | 101.00 | 101.49 | 253 | 25 655 |
| 19.12.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 6 | 611 |
| 18.12.2025 | 102.20 | 102.20 | 101.90 | 101.90 | 28 | 2 861 |
| 15.12.2025 | 102.45 | 102.45 | 101.82 | 101.82 | 20 | 2 046 |
| 12.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 44 | 4 510 |
| 10.12.2025 | 102.45 | 102.45 | 102.45 | 102.45 | 35 | 3 586 |
| 09.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 9 | 922 |
| 08.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 5 | 512 |
| 05.12.2025 | 101.82 | 102.00 | 101.82 | 102.00 | 26 | 2 651 |
| 04.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 19 | 1 938 |
| 03.12.2025 | 102.20 | 102.20 | 102.00 | 102.00 | 26 | 2 656 |
| 01.12.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 36 | 3 679 |
| 28.11.2025 | 102.20 | 102.20 | 102.00 | 102.00 | 180 | 18 376 |
| 26.11.2025 | 102.01 | 102.01 | 102.00 | 102.00 | 30 | 3 060 |
| 21.11.2025 | 102.01 | 102.40 | 102.01 | 102.40 | 30 | 3 071 |
| 20.11.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 12 | 1 226 |
| 17.11.2025 | 102.01 | 102.30 | 102.01 | 102.30 | 207 | 21 174 |
| 14.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 15 | 1 536 |
| 13.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 13 | 1 331 |
| 12.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 21 | 2 150 |
| 10.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 7 | 717 |
| 07.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
| 04.11.2025 | 101.66 | 102.40 | 101.66 | 102.40 | 15 | 1 529 |
| 03.11.2025 | 101.65 | 101.80 | 101.65 | 101.80 | 5 | 509 |
| 31.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 28.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 16 | 1 629 |
| 27.10.2025 | 101.79 | 101.80 | 101.79 | 101.80 | 10 | 1 018 |
| 24.10.2025 | 101.30 | 101.30 | 101.30 | 101.30 | 109 | 11 042 |
| 23.10.2025 | 101.79 | 101.79 | 101.79 | 101.79 | 28 | 2 850 |
| 21.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 4 | 407 |
| 20.10.2025 | 101.85 | 101.85 | 101.80 | 101.80 | 12 | 1 222 |
| 17.10.2025 | 101.89 | 101.89 | 101.89 | 101.89 | 22 | 2 242 |
| 16.10.2025 | 101.89 | 101.89 | 101.89 | 101.89 | 2 | 204 |
Biznesradar bez reklam? Sprawdź BR Plus
