Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0436
92.49-0.21(-0.23%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2026 | 93.30 | 93.30 | 92.30 | 92.49 | 5 870 | 543 113 |
| 24.09.2026 | 93.50 | 93.99 | 92.00 | 92.70 | 8 845 | 819 035 |
| 23.09.2026 | 94.69 | 94.69 | 93.18 | 93.25 | 839 | 78 711 |
| 22.09.2026 | 93.90 | 94.40 | 93.81 | 94.39 | 233 | 21 985 |
| 21.09.2026 | 93.40 | 94.45 | 93.40 | 93.81 | 3 298 | 308 905 |
| 18.09.2026 | 94.00 | 94.48 | 93.10 | 93.20 | 4 369 | 409 945 |
| 17.09.2026 | 93.00 | 93.94 | 93.00 | 93.90 | 2 682 | 250 907 |
| 16.09.2026 | 93.97 | 93.97 | 91.90 | 93.00 | 4 208 | 391 595 |
| 15.09.2026 | 92.19 | 94.00 | 91.45 | 92.00 | 892 | 81 953 |
| 14.09.2026 | 93.10 | 93.79 | 92.11 | 92.19 | 3 110 | 288 096 |
| 11.09.2026 | 94.18 | 94.18 | 92.90 | 93.05 | 2 387 | 223 232 |
| 10.09.2026 | 93.80 | 94.19 | 93.00 | 93.70 | 980 | 91 827 |
| 09.09.2026 | 94.10 | 94.69 | 93.50 | 93.50 | 1 091 | 102 705 |
| 08.09.2026 | 94.95 | 94.95 | 93.40 | 94.09 | 918 | 86 174 |
| 07.09.2026 | 94.25 | 94.99 | 94.00 | 94.69 | 648 | 61 085 |
| 04.09.2026 | 95.27 | 95.27 | 93.85 | 94.25 | 1 506 | 141 512 |
| 03.09.2026 | 93.92 | 95.39 | 93.90 | 94.29 | 1 062 | 100 135 |
| 02.09.2026 | 94.50 | 94.50 | 93.60 | 93.83 | 16 322 | 1 533 754 |
| 01.09.2026 | 94.50 | 95.00 | 94.14 | 94.48 | 1 357 | 128 108 |
| 31.08.2026 | 95.00 | 95.00 | 94.47 | 94.50 | 1 956 | 184 847 |
| 28.08.2026 | 96.40 | 96.40 | 95.00 | 95.00 | 1 349 | 128 383 |
| 27.08.2026 | 95.80 | 96.49 | 95.34 | 95.34 | 1 190 | 114 410 |
| 26.08.2026 | 96.49 | 96.49 | 95.80 | 96.00 | 1 280 | 122 867 |
| 25.08.2026 | 96.00 | 96.19 | 95.50 | 95.90 | 225 | 21 579 |
| 24.08.2026 | 96.09 | 96.09 | 95.30 | 95.40 | 956 | 91 718 |
| 21.08.2026 | 95.60 | 95.69 | 95.30 | 95.35 | 2 009 | 191 875 |
| 20.08.2026 | 95.30 | 96.87 | 95.21 | 95.60 | 1 645 | 157 164 |
| 19.08.2026 | 95.50 | 95.59 | 95.11 | 95.58 | 304 | 28 983 |
| 18.08.2026 | 95.85 | 95.85 | 95.25 | 95.25 | 1 005 | 96 093 |
| 17.08.2026 | 96.95 | 96.95 | 95.79 | 96.00 | 919 | 88 136 |
| 14.08.2026 | 96.00 | 96.10 | 95.95 | 95.95 | 438 | 42 050 |
| 13.08.2026 | 95.80 | 96.00 | 95.75 | 95.90 | 357 | 34 237 |
| 12.08.2026 | 97.00 | 97.00 | 95.77 | 96.98 | 2 418 | 232 201 |
| 11.08.2026 | 96.46 | 97.45 | 95.85 | 96.30 | 2 260 | 219 134 |
| 10.08.2026 | 97.85 | 97.85 | 96.49 | 96.49 | 2 867 | 277 002 |
| 07.08.2026 | 97.66 | 97.86 | 97.35 | 97.85 | 4 208 | 410 586 |
| 06.08.2026 | 97.23 | 97.85 | 96.75 | 97.61 | 5 462 | 531 299 |
| 05.08.2026 | 97.96 | 97.96 | 97.31 | 97.61 | 931 | 91 148 |
| 04.08.2026 | 97.78 | 97.96 | 97.00 | 97.96 | 816 | 79 442 |
| 03.08.2026 | 96.44 | 97.27 | 96.44 | 97.26 | 189 | 18 359 |
| 31.07.2026 | 97.48 | 97.48 | 96.44 | 96.44 | 1 392 | 134 734 |
| 30.07.2026 | 96.40 | 96.99 | 96.10 | 96.60 | 2 114 | 203 843 |
| 29.07.2026 | 97.51 | 97.51 | 96.21 | 96.30 | 797 | 76 970 |
| 28.07.2026 | 97.95 | 97.95 | 97.12 | 97.12 | 854 | 83 592 |
| 27.07.2026 | 97.45 | 97.99 | 96.31 | 97.50 | 7 915 | 771 308 |
| 24.07.2026 | 96.94 | 97.57 | 96.21 | 97.00 | 2 836 | 273 861 |
| 23.07.2026 | 97.10 | 98.09 | 96.00 | 96.10 | 2 472 | 238 327 |
| 22.07.2026 | 98.69 | 98.69 | 96.99 | 96.99 | 1 641 | 159 386 |
| 21.07.2026 | 98.00 | 98.69 | 97.30 | 98.68 | 1 041 | 101 503 |
| 20.07.2026 | 98.09 | 98.09 | 97.74 | 98.00 | 710 | 69 456 |
Biznesradar bez reklam? Sprawdź BR Plus
