Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0432
82.78+0.81(+0.99%)SP
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2026 | 82.28 | 82.80 | 82.10 | 82.78 | 1 250 | 1 031 658 |
| 09.11.2026 | 82.28 | 82.30 | 81.96 | 81.97 | 200 | 164 160 |
| 06.11.2026 | 82.28 | 82.28 | 81.90 | 81.91 | 49 | 40 187 |
| 05.11.2026 | 82.28 | 82.28 | 81.92 | 81.92 | 95 | 78 068 |
| 04.11.2026 | 81.55 | 82.19 | 81.55 | 82.19 | 226 | 185 065 |
| 03.11.2026 | 81.24 | 81.55 | 81.24 | 81.55 | 327 | 266 225 |
| 02.11.2026 | 81.39 | 81.39 | 81.00 | 81.00 | 852 | 692 127 |
| 30.10.2026 | 81.19 | 81.48 | 81.19 | 81.37 | 1 124 | 914 908 |
| 29.10.2026 | 81.00 | 81.00 | 80.98 | 80.98 | 382 | 309 385 |
| 28.10.2026 | 80.99 | 80.99 | 80.99 | 80.99 | 97 | 78 560 |
| 27.10.2026 | 80.89 | 80.98 | 80.81 | 80.85 | 728 | 589 059 |
| 26.10.2026 | 80.98 | 80.98 | 80.80 | 80.80 | 917 | 741 406 |
| 23.10.2026 | 80.90 | 80.97 | 80.70 | 80.90 | 781 | 632 138 |
| 22.10.2026 | 81.00 | 81.00 | 80.60 | 81.00 | 681 | 549 896 |
| 21.10.2026 | 81.40 | 81.40 | 80.56 | 81.00 | 1 271 | 1 027 937 |
| 20.10.2026 | 80.92 | 80.92 | 80.57 | 80.79 | 533 | 430 560 |
| 19.10.2026 | 81.50 | 81.50 | 80.99 | 80.99 | 2 111 | 1 710 112 |
| 16.10.2026 | 81.15 | 81.65 | 81.15 | 81.25 | 891 | 724 400 |
| 15.10.2026 | 81.49 | 81.49 | 81.14 | 81.15 | 13 637 | 11 087 935 |
| 14.10.2026 | 81.07 | 81.07 | 80.75 | 80.80 | 1 009 | 815 484 |
| 13.10.2026 | 81.00 | 81.29 | 80.87 | 80.90 | 634 | 513 944 |
| 12.10.2026 | 80.99 | 80.99 | 80.90 | 80.99 | 733 | 733 000 |
| 09.10.2026 | 81.50 | 81.50 | 81.08 | 81.09 | 830 | 830 000 |
| 08.10.2026 | 81.48 | 81.48 | 80.70 | 81.48 | 1 464 | 1 464 000 |
| 07.10.2026 | 81.20 | 81.34 | 81.00 | 81.28 | 888 | 888 000 |
| 06.10.2026 | 81.50 | 81.50 | 81.35 | 81.35 | 873 | 873 000 |
| 05.10.2026 | 81.50 | 81.50 | 81.30 | 81.50 | 116 | 116 000 |
| 02.10.2026 | 80.60 | 81.50 | 80.60 | 80.80 | 1 059 | 85 580 |
| 01.10.2026 | 80.60 | 81.00 | 80.60 | 81.00 | 217 | 17 497 |
| 30.09.2026 | 80.20 | 80.67 | 80.20 | 80.67 | 1 091 | 87 843 |
| 29.09.2026 | 80.25 | 80.34 | 80.10 | 80.20 | 1 974 | 158 422 |
| 28.09.2026 | 80.90 | 80.90 | 80.31 | 80.49 | 2 044 | 165 044 |
| 25.09.2026 | 81.37 | 81.60 | 80.32 | 81.60 | 1 661 | 135 528 |
| 24.09.2026 | 81.25 | 81.39 | 80.30 | 80.61 | 2 083 | 168 532 |
| 23.09.2026 | 82.20 | 82.20 | 81.25 | 81.25 | 2 242 | 183 749 |
| 22.09.2026 | 81.60 | 81.95 | 81.60 | 81.90 | 2 183 | 178 795 |
| 21.09.2026 | 81.60 | 81.60 | 81.60 | 81.60 | 153 | 12 485 |
| 18.09.2026 | 81.70 | 81.70 | 81.00 | 81.00 | 1 046 | 85 088 |
| 17.09.2026 | 81.29 | 81.90 | 81.20 | 81.90 | 1 507 | 123 264 |
| 16.09.2026 | 80.80 | 81.00 | 80.60 | 80.90 | 1 148 | 92 928 |
| 15.09.2026 | 81.22 | 81.22 | 80.40 | 80.81 | 3 178 | 256 203 |
| 14.09.2026 | 81.40 | 81.40 | 81.11 | 81.22 | 182 | 14 790 |
| 11.09.2026 | 81.58 | 81.58 | 81.40 | 81.40 | 145 | 11 825 |
| 10.09.2026 | 82.00 | 82.00 | 81.10 | 81.10 | 351 | 28 739 |
| 09.09.2026 | 82.08 | 82.08 | 81.60 | 82.00 | 1 518 | 124 330 |
| 08.09.2026 | 81.82 | 82.00 | 81.77 | 81.78 | 2 070 | 169 353 |
| 07.09.2026 | 81.84 | 81.84 | 81.80 | 81.82 | 328 | 26 836 |
| 04.09.2026 | 81.70 | 81.84 | 81.50 | 81.84 | 255 | 20 801 |
| 03.09.2026 | 81.90 | 82.27 | 81.87 | 81.87 | 204 | 16 706 |
| 02.09.2026 | 81.99 | 82.03 | 81.51 | 81.90 | 465 | 38 048 |
Biznesradar bez reklam? Sprawdź BR Plus
