Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
74.70-0.55(-0.73%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 74.67 | 74.70 | 74.50 | 74.70 | 54 | 4 032 |
18.04.2024 | 74.80 | 75.25 | 74.80 | 75.25 | 1 116 | 83 976 |
17.04.2024 | 74.97 | 74.97 | 74.80 | 74.80 | 7 | 524 |
16.04.2024 | 75.30 | 75.40 | 74.10 | 75.40 | 2 699 | 201 289 |
15.04.2024 | 75.30 | 75.60 | 75.30 | 75.30 | 129 | 9 714 |
12.04.2024 | 75.87 | 75.87 | 75.40 | 75.80 | 416 | 31 459 |
11.04.2024 | 76.13 | 76.20 | 75.50 | 75.50 | 517 | 39 097 |
09.04.2024 | 76.49 | 76.49 | 76.26 | 76.30 | 32 | 2 442 |
08.04.2024 | 77.10 | 77.10 | 76.50 | 76.50 | 3 | 231 |
05.04.2024 | 76.95 | 76.95 | 76.95 | 76.95 | 54 | 4 155 |
04.04.2024 | 77.05 | 77.40 | 76.81 | 76.81 | 334 | 25 706 |
03.04.2024 | 77.00 | 77.00 | 76.32 | 76.33 | 133 | 10 153 |
02.04.2024 | 76.60 | 77.38 | 76.50 | 77.37 | 65 | 4 994 |
28.03.2024 | 76.60 | 76.60 | 76.50 | 76.50 | 26 | 1 989 |
27.03.2024 | 76.06 | 76.06 | 76.00 | 76.00 | 171 | 12 997 |
26.03.2024 | 76.05 | 76.05 | 75.61 | 76.05 | 48 | 3 648 |
25.03.2024 | 76.05 | 76.05 | 76.05 | 76.05 | 146 | 11 103 |
22.03.2024 | 76.55 | 76.55 | 76.10 | 76.10 | 384 | 29 308 |
21.03.2024 | 76.99 | 76.99 | 76.34 | 76.55 | 376 | 28 803 |
19.03.2024 | 77.10 | 77.10 | 77.10 | 77.10 | 6 | 463 |
18.03.2024 | 77.37 | 77.40 | 77.09 | 77.10 | 64 | 4 950 |
15.03.2024 | 76.62 | 76.62 | 76.62 | 76.62 | 14 | 1 073 |
14.03.2024 | 77.45 | 77.45 | 77.45 | 77.45 | 2 | 155 |
13.03.2024 | 77.10 | 77.10 | 76.56 | 76.80 | 420 | 32 308 |
12.03.2024 | 77.43 | 77.79 | 77.00 | 77.10 | 53 | 4 093 |
11.03.2024 | 76.96 | 77.43 | 76.95 | 77.43 | 691 | 53 492 |
08.03.2024 | 77.30 | 77.30 | 76.90 | 77.20 | 40 | 3 088 |
07.03.2024 | 77.15 | 77.16 | 77.15 | 77.15 | 55 | 4 243 |
05.03.2024 | 77.51 | 77.51 | 77.10 | 77.10 | 43 | 3 319 |
04.03.2024 | 77.54 | 77.54 | 77.54 | 77.54 | 25 | 1 939 |
29.02.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 5 | 388 |
28.02.2024 | 77.36 | 77.36 | 77.36 | 77.36 | 600 | 46 416 |
27.02.2024 | 77.30 | 77.30 | 77.30 | 77.30 | 24 | 1 855 |
26.02.2024 | 77.13 | 77.30 | 77.13 | 77.30 | 4 929 | 381 007 |
23.02.2024 | 77.12 | 77.12 | 77.12 | 77.12 | 55 | 4 242 |
22.02.2024 | 77.00 | 77.24 | 76.97 | 76.97 | 240 | 18 516 |
21.02.2024 | 76.99 | 77.23 | 76.97 | 76.97 | 540 | 41 568 |
20.02.2024 | 76.64 | 76.99 | 76.64 | 76.99 | 88 | 6 765 |
19.02.2024 | 77.24 | 77.24 | 77.24 | 77.24 | 3 | 232 |
16.02.2024 | 76.95 | 76.95 | 76.95 | 76.95 | 100 | 7 695 |
15.02.2024 | 77.19 | 77.30 | 77.19 | 77.30 | 635 | 49 044 |
14.02.2024 | 77.16 | 77.16 | 76.42 | 76.42 | 61 | 4 675 |
13.02.2024 | 77.19 | 77.19 | 76.70 | 76.70 | 27 | 2 076 |
12.02.2024 | 77.85 | 77.85 | 77.20 | 77.20 | 84 | 6 494 |
09.02.2024 | 77.44 | 77.79 | 77.44 | 77.79 | 18 | 1 395 |
08.02.2024 | 77.47 | 77.47 | 76.61 | 76.61 | 3 547 | 274 631 |
07.02.2024 | 77.98 | 77.98 | 77.14 | 77.41 | 375 | 28 989 |
06.02.2024 | 77.99 | 77.99 | 77.31 | 77.31 | 4 | 310 |
05.02.2024 | 77.30 | 77.30 | 77.30 | 77.30 | 150 | 11 595 |
02.02.2024 | 77.69 | 77.69 | 77.69 | 77.69 | 10 | 777 |
Biznesradar bez reklam? Sprawdź BR Plus