Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
82.10+0.10(+0.12%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 82.60 | 82.60 | 82.10 | 82.10 | 23 | 1 895 |
| 19.03.2026 | 82.71 | 82.71 | 81.90 | 82.00 | 992 | 81 407 |
| 18.03.2026 | 82.71 | 82.80 | 82.71 | 82.80 | 18 | 1 490 |
| 17.03.2026 | 82.57 | 82.70 | 82.39 | 82.70 | 577 | 47 652 |
| 16.03.2026 | 82.10 | 83.50 | 82.00 | 83.50 | 1 880 | 154 361 |
| 13.03.2026 | 82.69 | 82.69 | 82.11 | 82.11 | 3 | 247 |
| 12.03.2026 | 83.56 | 83.56 | 82.70 | 82.70 | 1 397 | 116 052 |
| 11.03.2026 | 83.88 | 83.88 | 83.35 | 83.35 | 1 824 | 152 705 |
| 10.03.2026 | 83.98 | 84.00 | 82.45 | 83.86 | 310 | 25 942 |
| 09.03.2026 | 84.00 | 84.00 | 81.20 | 82.50 | 48 | 3 938 |
| 06.03.2026 | 84.40 | 84.40 | 83.40 | 83.40 | 1 348 | 112 727 |
| 05.03.2026 | 84.70 | 84.70 | 84.70 | 84.70 | 2 | 169 |
| 04.03.2026 | 84.70 | 84.73 | 84.51 | 84.51 | 2 796 | 236 787 |
| 03.03.2026 | 85.95 | 85.95 | 84.55 | 84.55 | 1 279 | 108 345 |
| 02.03.2026 | 85.89 | 85.89 | 85.38 | 85.40 | 3 728 | 318 696 |
| 27.02.2026 | 85.99 | 85.99 | 85.78 | 85.80 | 189 | 16 213 |
| 26.02.2026 | 85.90 | 85.90 | 85.80 | 85.90 | 1 689 | 145 071 |
| 25.02.2026 | 85.83 | 85.90 | 85.81 | 85.90 | 63 | 5 409 |
| 24.02.2026 | 85.84 | 85.84 | 85.80 | 85.80 | 2 476 | 212 490 |
| 23.02.2026 | 85.80 | 85.80 | 85.77 | 85.77 | 345 | 29 596 |
| 20.02.2026 | 85.95 | 85.95 | 85.75 | 85.75 | 433 | 37 173 |
| 19.02.2026 | 85.95 | 85.95 | 85.85 | 85.85 | 786 | 67 518 |
| 18.02.2026 | 85.95 | 85.95 | 85.85 | 85.92 | 704 | 60 473 |
| 17.02.2026 | 85.80 | 85.80 | 85.80 | 85.80 | 121 | 10 382 |
| 16.02.2026 | 86.00 | 86.00 | 85.71 | 85.71 | 8 394 | 720 305 |
| 13.02.2026 | 86.00 | 86.00 | 85.53 | 86.00 | 3 518 | 301 846 |
| 12.02.2026 | 85.38 | 85.40 | 85.38 | 85.40 | 7 413 | 633 063 |
| 11.02.2026 | 85.25 | 85.37 | 85.25 | 85.37 | 120 | 10 239 |
| 10.02.2026 | 85.40 | 85.40 | 85.20 | 85.20 | 610 | 51 975 |
| 09.02.2026 | 85.02 | 85.02 | 84.96 | 84.96 | 296 | 25 166 |
| 06.02.2026 | 85.10 | 85.10 | 85.02 | 85.02 | 1 611 | 137 017 |
| 05.02.2026 | 85.05 | 85.06 | 85.05 | 85.06 | 233 | 19 819 |
| 04.02.2026 | 85.29 | 85.29 | 84.70 | 84.70 | 365 | 30 999 |
| 03.02.2026 | 85.30 | 85.30 | 84.96 | 85.00 | 869 | 73 855 |
| 02.02.2026 | 85.30 | 85.30 | 84.55 | 84.56 | 326 | 27 629 |
| 30.01.2026 | 85.09 | 85.09 | 85.09 | 85.09 | 507 | 43 141 |
| 29.01.2026 | 85.10 | 85.10 | 85.00 | 85.09 | 5 998 | 509 845 |
| 28.01.2026 | 84.90 | 84.90 | 84.90 | 84.90 | 417 | 35 403 |
| 27.01.2026 | 85.10 | 85.10 | 84.99 | 84.99 | 366 | 31 109 |
| 26.01.2026 | 85.00 | 85.10 | 84.99 | 84.99 | 561 | 47 689 |
| 23.01.2026 | 84.96 | 85.08 | 84.70 | 84.77 | 814 | 68 979 |
| 22.01.2026 | 84.81 | 84.96 | 84.81 | 84.96 | 815 | 69 137 |
| 21.01.2026 | 84.80 | 84.80 | 84.53 | 84.53 | 852 | 72 038 |
| 20.01.2026 | 84.30 | 84.86 | 84.29 | 84.86 | 123 | 10 389 |
| 19.01.2026 | 84.80 | 84.80 | 84.30 | 84.30 | 193 | 16 341 |
| 16.01.2026 | 84.79 | 84.80 | 84.79 | 84.80 | 703 | 59 609 |
| 15.01.2026 | 84.45 | 84.86 | 84.20 | 84.86 | 3 871 | 326 773 |
| 14.01.2026 | 84.60 | 84.85 | 84.58 | 84.85 | 867 | 73 352 |
| 13.01.2026 | 84.42 | 84.55 | 84.00 | 84.47 | 589 | 49 644 |
| 12.01.2026 | 84.60 | 84.60 | 84.20 | 84.20 | 305 | 25 749 |
Biznesradar bez reklam? Sprawdź BR Plus
