Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne DS0432
73.40-0.05(-0.07%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2022 | 72.55 | 73.60 | 72.55 | 73.40 | 208 | 15 293 |
| 11.08.2022 | 72.95 | 73.45 | 72.10 | 73.45 | 53 | 3 857 |
| 10.08.2022 | 72.00 | 72.85 | 71.80 | 72.84 | 325 | 23 409 |
| 09.08.2022 | 71.70 | 71.90 | 71.60 | 71.60 | 53 | 3 800 |
| 08.08.2022 | 72.00 | 72.00 | 72.00 | 72.00 | 80 | 5 760 |
| 05.08.2022 | 72.00 | 72.52 | 71.00 | 71.52 | 596 | 42 550 |
| 04.08.2022 | 70.30 | 70.80 | 70.30 | 70.80 | 4 | 283 |
| 03.08.2022 | 71.29 | 71.29 | 71.29 | 71.29 | 60 | 4 277 |
| 02.08.2022 | 72.95 | 73.00 | 72.41 | 72.45 | 66 | 4 799 |
| 01.08.2022 | 72.89 | 72.90 | 72.40 | 72.80 | 560 | 40 643 |
| 29.07.2022 | 71.25 | 73.50 | 71.00 | 73.50 | 5 428 | 394 071 |
| 28.07.2022 | 70.90 | 71.10 | 70.00 | 71.08 | 119 | 8 419 |
| 27.07.2022 | 70.30 | 71.09 | 70.11 | 70.47 | 4 821 | 339 670 |
| 26.07.2022 | 70.70 | 71.94 | 70.20 | 71.17 | 4 355 | 309 803 |
| 25.07.2022 | 70.40 | 70.40 | 70.00 | 70.00 | 47 | 3 297 |
| 22.07.2022 | 68.85 | 69.70 | 68.80 | 69.70 | 790 | 54 883 |
| 21.07.2022 | 67.65 | 68.00 | 66.90 | 68.00 | 321 | 21 626 |
| 20.07.2022 | 66.04 | 66.70 | 66.04 | 66.70 | 185 | 12 316 |
| 19.07.2022 | 65.70 | 66.19 | 65.30 | 65.99 | 18 | 1 185 |
| 18.07.2022 | 66.20 | 66.64 | 65.80 | 66.10 | 395 | 26 172 |
| 15.07.2022 | 65.09 | 66.18 | 65.09 | 66.09 | 194 | 12 676 |
| 14.07.2022 | 65.10 | 65.10 | 64.40 | 65.00 | 284 | 18 351 |
| 13.07.2022 | 66.20 | 66.20 | 65.50 | 65.70 | 210 | 13 852 |
| 12.07.2022 | 67.00 | 67.00 | 65.75 | 66.60 | 61 | 4 060 |
| 11.07.2022 | 66.50 | 66.99 | 66.00 | 66.99 | 328 | 21 828 |
| 08.07.2022 | 66.00 | 66.00 | 65.20 | 65.20 | 255 | 16 747 |
| 07.07.2022 | 65.00 | 66.20 | 64.40 | 64.57 | 60 | 3 896 |
| 06.07.2022 | 66.20 | 66.48 | 65.80 | 66.37 | 246 | 16 323 |
| 05.07.2022 | 66.20 | 66.89 | 66.00 | 66.49 | 106 | 7 031 |
| 04.07.2022 | 65.84 | 66.50 | 65.84 | 66.49 | 51 | 3 375 |
| 01.07.2022 | 64.00 | 65.50 | 64.00 | 65.50 | 87 | 5 586 |
| 30.06.2022 | 64.44 | 64.45 | 63.11 | 63.11 | 88 | 5 654 |
| 29.06.2022 | 63.00 | 63.29 | 63.00 | 63.10 | 410 | 25 875 |
| 28.06.2022 | 64.00 | 64.00 | 63.00 | 63.00 | 294 | 18 552 |
| 27.06.2022 | 64.50 | 64.50 | 61.20 | 63.19 | 1 832 | 112 651 |
| 24.06.2022 | 64.80 | 64.81 | 64.13 | 64.80 | 111 | 7 187 |
| 23.06.2022 | 63.50 | 65.00 | 63.50 | 64.00 | 314 | 20 106 |
| 22.06.2022 | 60.55 | 63.30 | 60.55 | 63.30 | 2 288 | 139 482 |
| 21.06.2022 | 60.20 | 60.70 | 59.80 | 60.70 | 1 408 | 85 258 |
| 20.06.2022 | 60.00 | 60.49 | 60.00 | 60.00 | 280 | 16 875 |
| 17.06.2022 | 60.70 | 60.70 | 59.00 | 59.00 | 863 | 51 537 |
| 15.06.2022 | 60.64 | 60.64 | 60.00 | 60.40 | 485 | 29 279 |
| 14.06.2022 | 62.39 | 62.87 | 60.20 | 60.20 | 478 | 29 216 |
| 13.06.2022 | 65.00 | 65.00 | 61.31 | 61.40 | 3 063 | 190 609 |
| 10.06.2022 | 64.70 | 64.70 | 63.05 | 63.05 | 677 | 43 180 |
| 09.06.2022 | 65.40 | 65.40 | 63.53 | 64.70 | 473 | 30 517 |
| 08.06.2022 | 66.80 | 66.80 | 65.20 | 65.20 | 618 | 40 720 |
| 07.06.2022 | 66.93 | 66.93 | 66.66 | 66.66 | 31 | 2 074 |
| 06.06.2022 | 65.65 | 65.90 | 65.50 | 65.90 | 87 | 5 705 |
| 03.06.2022 | 66.20 | 66.20 | 65.79 | 65.79 | 179 | 11 809 |
