Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
83.10-0.41(-0.49%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.07.2026 | 83.99 | 83.99 | 83.51 | 83.51 | 101 | 8 478 |
| 20.07.2026 | 84.12 | 84.12 | 83.90 | 83.95 | 445 | 37 389 |
| 17.07.2026 | 84.39 | 84.40 | 84.12 | 84.12 | 275 | 23 207 |
| 16.07.2026 | 84.49 | 84.49 | 84.49 | 84.49 | 218 | 18 419 |
| 15.07.2026 | 84.40 | 84.40 | 84.39 | 84.39 | 134 | 11 310 |
| 14.07.2026 | 84.22 | 84.50 | 84.22 | 84.50 | 213 | 17 985 |
| 13.07.2026 | 85.10 | 85.10 | 85.10 | 85.10 | 345 | 29 360 |
| 10.07.2026 | 84.99 | 85.30 | 84.99 | 85.30 | 169 | 14 409 |
| 09.07.2026 | 84.80 | 84.99 | 84.80 | 84.99 | 61 | 5 174 |
| 08.07.2026 | 84.80 | 84.80 | 84.20 | 84.40 | 577 | 48 682 |
| 07.07.2026 | 84.82 | 85.60 | 84.80 | 84.80 | 1 919 | 163 658 |
| 06.07.2026 | 85.48 | 85.57 | 85.10 | 85.57 | 580 | 49 482 |
| 03.07.2026 | 85.34 | 85.35 | 85.34 | 85.35 | 62 | 5 292 |
| 02.07.2026 | 84.98 | 84.99 | 84.98 | 84.99 | 351 | 29 831 |
| 01.07.2026 | 85.38 | 85.38 | 85.00 | 85.20 | 271 | 23 088 |
| 30.06.2026 | 84.90 | 85.25 | 84.62 | 85.25 | 546 | 46 307 |
| 29.06.2026 | 85.00 | 85.30 | 85.00 | 85.30 | 703 | 59 816 |
| 26.06.2026 | 84.97 | 84.98 | 84.70 | 84.70 | 532 | 45 181 |
| 25.06.2026 | 84.30 | 84.30 | 84.30 | 84.30 | 74 | 6 238 |
| 24.06.2026 | 84.48 | 84.99 | 84.47 | 84.47 | 1 041 | 88 162 |
| 23.06.2026 | 84.27 | 84.45 | 84.25 | 84.25 | 1 125 | 94 861 |
| 22.06.2026 | 84.19 | 84.20 | 84.17 | 84.17 | 318 | 26 768 |
| 19.06.2026 | 83.80 | 83.80 | 83.70 | 83.79 | 488 | 40 892 |
| 18.06.2026 | 83.61 | 83.70 | 83.61 | 83.70 | 9 | 753 |
| 17.06.2026 | 83.90 | 83.90 | 83.90 | 83.90 | 10 | 839 |
| 16.06.2026 | 83.60 | 83.60 | 83.60 | 83.60 | 10 | 836 |
| 15.06.2026 | 83.20 | 83.51 | 83.20 | 83.51 | 85 | 7 081 |
| 12.06.2026 | 82.98 | 83.19 | 82.96 | 82.96 | 119 | 9 875 |
| 11.06.2026 | 83.19 | 83.19 | 82.50 | 82.50 | 593 | 48 949 |
| 10.06.2026 | 83.10 | 83.10 | 82.66 | 82.66 | 1 013 | 83 998 |
| 09.06.2026 | 82.00 | 83.18 | 82.00 | 83.18 | 14 | 1 153 |
| 08.06.2026 | 83.00 | 83.00 | 81.50 | 81.76 | 1 599 | 131 552 |
| 05.06.2026 | 82.88 | 82.89 | 82.68 | 82.68 | 108 | 8 938 |
| 03.06.2026 | 82.80 | 82.80 | 82.80 | 82.80 | 387 | 32 044 |
| 02.06.2026 | 83.35 | 83.35 | 82.91 | 82.91 | 699 | 57 955 |
| 01.06.2026 | 82.71 | 82.71 | 82.71 | 82.71 | 26 | 2 150 |
| 29.05.2026 | 82.70 | 82.77 | 82.70 | 82.70 | 136 | 11 251 |
| 28.05.2026 | 82.35 | 82.43 | 81.80 | 82.43 | 926 | 75 801 |
| 27.05.2026 | 82.79 | 82.79 | 82.35 | 82.35 | 208 | 17 186 |
| 26.05.2026 | 82.80 | 82.80 | 82.43 | 82.70 | 1 215 | 100 220 |
| 25.05.2026 | 81.94 | 82.48 | 81.94 | 82.48 | 89 | 7 319 |
| 22.05.2026 | 81.90 | 81.94 | 81.60 | 81.60 | 140 | 11 465 |
| 21.05.2026 | 81.75 | 81.94 | 81.36 | 81.36 | 625 | 51 076 |
| 20.05.2026 | 81.24 | 81.98 | 80.70 | 81.20 | 139 | 11 274 |
| 19.05.2026 | 81.29 | 81.29 | 80.70 | 81.08 | 738 | 59 863 |
| 18.05.2026 | 82.00 | 82.00 | 81.05 | 81.13 | 4 024 | 326 151 |
| 15.05.2026 | 81.95 | 82.00 | 81.50 | 82.00 | 612 | 50 129 |
| 14.05.2026 | 82.21 | 82.21 | 81.94 | 81.95 | 944 | 77 544 |
| 13.05.2026 | 82.49 | 82.49 | 82.30 | 82.30 | 633 | 52 097 |
| 12.05.2026 | 82.49 | 82.49 | 82.49 | 82.49 | 4 | 330 |
Biznesradar bez reklam? Sprawdź BR Plus
