Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
82.67+0.47(+0.57%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 82.70 | 82.70 | 82.39 | 82.67 | 1 655 | 136 582 |
| 19.08.2026 | 82.75 | 82.75 | 79.00 | 82.20 | 587 | 48 153 |
| 18.08.2026 | 82.80 | 82.80 | 82.51 | 82.51 | 429 | 35 518 |
| 17.08.2026 | 83.74 | 83.74 | 82.79 | 82.79 | 1 514 | 125 692 |
| 14.08.2026 | 83.10 | 83.10 | 82.80 | 83.05 | 1 722 | 143 048 |
| 13.08.2026 | 83.25 | 83.25 | 83.10 | 83.10 | 2 300 | 191 414 |
| 12.08.2026 | 83.30 | 83.30 | 83.30 | 83.30 | 170 | 14 161 |
| 11.08.2026 | 83.90 | 83.90 | 83.30 | 83.30 | 237 | 19 743 |
| 10.08.2026 | 84.40 | 84.40 | 83.30 | 83.30 | 258 | 21 658 |
| 07.08.2026 | 83.61 | 83.70 | 83.61 | 83.70 | 1 117 | 93 465 |
| 06.08.2026 | 84.09 | 84.09 | 83.98 | 83.98 | 600 | 50 400 |
| 05.08.2026 | 83.99 | 84.09 | 83.60 | 84.09 | 264 | 22 117 |
| 04.08.2026 | 83.23 | 83.50 | 83.23 | 83.50 | 4 576 | 381 322 |
| 03.08.2026 | 82.60 | 83.24 | 82.60 | 83.10 | 523 | 43 460 |
| 31.07.2026 | 83.24 | 83.24 | 83.04 | 83.04 | 927 | 77 083 |
| 30.07.2026 | 83.00 | 83.24 | 82.85 | 83.24 | 1 409 | 116 966 |
| 29.07.2026 | 83.63 | 83.63 | 83.10 | 83.10 | 300 | 25 063 |
| 28.07.2026 | 83.85 | 83.86 | 83.51 | 83.65 | 846 | 70 831 |
| 27.07.2026 | 83.80 | 83.80 | 83.80 | 83.80 | 545 | 45 671 |
| 24.07.2026 | 83.40 | 83.40 | 82.90 | 82.90 | 1 757 | 146 314 |
| 23.07.2026 | 83.85 | 83.88 | 83.00 | 83.00 | 525 | 43 641 |
| 22.07.2026 | 83.88 | 83.88 | 83.10 | 83.10 | 172 | 14 336 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
