Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DKP0225
101.52+0.74(+0.73%)DEKPOL
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 101.52 | 101.52 | 101.52 | 101.52 | 2 | 203 |
15.04.2024 | 100.79 | 100.79 | 100.78 | 100.78 | 5 | 504 |
08.04.2024 | 100.78 | 100.78 | 100.78 | 100.78 | 5 | 504 |
03.04.2024 | 100.77 | 100.77 | 100.77 | 100.77 | 4 | 403 |
02.04.2024 | 101.00 | 101.00 | 100.80 | 100.80 | 3 | 303 |
26.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
25.03.2024 | 101.58 | 101.60 | 101.58 | 101.60 | 5 | 508 |
22.03.2024 | 101.00 | 101.00 | 100.72 | 100.72 | 4 | 403 |
21.03.2024 | 101.98 | 101.98 | 100.72 | 100.72 | 3 | 305 |
19.03.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 3 | 306 |
15.03.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 5 | 504 |
14.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
12.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
11.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
07.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 21 | 2 142 |
06.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 265 | 26 765 |
05.03.2024 | 101.10 | 101.10 | 101.00 | 101.00 | 13 | 1 313 |
04.03.2024 | 101.01 | 101.01 | 101.00 | 101.00 | 8 | 808 |
27.02.2024 | 102.40 | 102.50 | 102.40 | 102.50 | 49 | 5 021 |
23.02.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 30 | 3 072 |
22.02.2024 | 102.50 | 102.60 | 102.50 | 102.60 | 4 | 410 |
21.02.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 6 | 616 |
19.02.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 2 | 202 |
13.02.2024 | 102.10 | 102.10 | 101.90 | 101.90 | 53 | 5 411 |
08.02.2024 | 101.92 | 101.92 | 101.92 | 101.92 | 2 | 204 |
07.02.2024 | 101.49 | 101.69 | 101.48 | 101.69 | 22 | 2 234 |
06.02.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 5 | 507 |
05.02.2024 | 101.46 | 101.46 | 101.46 | 101.46 | 3 | 304 |
26.01.2024 | 100.77 | 100.80 | 100.77 | 100.80 | 34 | 3 427 |
25.01.2024 | 100.67 | 100.79 | 100.67 | 100.79 | 3 | 302 |
24.01.2024 | 100.67 | 100.67 | 100.67 | 100.67 | 3 | 302 |
23.01.2024 | 100.67 | 100.67 | 100.67 | 100.67 | 2 | 201 |
22.01.2024 | 100.48 | 100.50 | 100.48 | 100.50 | 34 | 3 417 |
19.01.2024 | 100.47 | 100.49 | 100.47 | 100.48 | 20 | 2 010 |
18.01.2024 | 100.35 | 100.49 | 100.31 | 100.31 | 13 | 1 305 |
17.01.2024 | 100.15 | 100.30 | 100.10 | 100.30 | 66 | 6 617 |
16.01.2024 | 100.50 | 100.50 | 100.20 | 100.20 | 25 | 2 508 |
15.01.2024 | 100.31 | 100.49 | 100.13 | 100.49 | 62 | 6 220 |
12.01.2024 | 100.14 | 100.49 | 100.05 | 100.49 | 51 | 5 111 |
11.01.2024 | 100.11 | 100.84 | 100.00 | 100.07 | 434 | 43 423 |
10.01.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 216 | 21 773 |
09.01.2024 | 100.95 | 100.95 | 100.80 | 100.80 | 18 | 1 816 |
05.01.2024 | 101.00 | 101.00 | 100.95 | 100.95 | 11 | 1 111 |
04.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 7 | 707 |
03.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 5 | 505 |
02.01.2024 | 101.00 | 101.00 | 100.60 | 100.60 | 7 | 706 |
29.12.2023 | 101.00 | 101.00 | 100.90 | 100.90 | 5 | 505 |
14.12.2023 | 101.33 | 101.33 | 101.30 | 101.30 | 10 | 1 013 |
06.12.2023 | 100.44 | 101.53 | 100.44 | 101.53 | 20 | 2 018 |
05.12.2023 | 100.42 | 100.44 | 100.42 | 100.44 | 10 | 1 004 |
Biznesradar bez reklam? Sprawdź BR Plus