Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS0726
94.36+0.20(+0.21%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 94.17 | 94.17 | 94.16 | 94.16 | 50 | 4 708 |
24.04.2024 | 94.20 | 94.36 | 94.20 | 94.36 | 1 167 | 110 108 |
23.04.2024 | 94.15 | 94.28 | 94.15 | 94.28 | 580 | 54 680 |
22.04.2024 | 94.10 | 94.50 | 94.10 | 94.50 | 263 | 24 852 |
19.04.2024 | 94.15 | 95.88 | 94.15 | 94.40 | 1 514 | 143 073 |
17.04.2024 | 94.00 | 94.29 | 94.00 | 94.29 | 1 374 | 129 553 |
12.04.2024 | 94.32 | 94.41 | 94.22 | 94.24 | 824 | 77 768 |
11.04.2024 | 94.60 | 94.60 | 94.50 | 94.50 | 9 | 851 |
10.04.2024 | 94.65 | 94.65 | 94.65 | 94.65 | 140 | 13 251 |
09.04.2024 | 94.45 | 94.45 | 94.45 | 94.45 | 30 | 2 834 |
08.04.2024 | 94.33 | 94.33 | 94.31 | 94.31 | 31 | 2 924 |
03.04.2024 | 94.65 | 94.65 | 94.36 | 94.48 | 517 | 48 839 |
02.04.2024 | 94.70 | 94.70 | 94.65 | 94.65 | 33 | 3 124 |
28.03.2024 | 94.45 | 94.45 | 94.45 | 94.45 | 184 | 17 379 |
26.03.2024 | 94.45 | 94.45 | 94.39 | 94.39 | 75 | 7 083 |
25.03.2024 | 94.32 | 94.60 | 94.32 | 94.60 | 24 | 2 268 |
22.03.2024 | 94.32 | 94.60 | 94.32 | 94.32 | 209 | 19 742 |
21.03.2024 | 94.60 | 94.60 | 94.31 | 94.44 | 302 | 28 512 |
20.03.2024 | 94.55 | 94.55 | 94.55 | 94.55 | 434 | 41 035 |
19.03.2024 | 94.65 | 94.65 | 94.65 | 94.65 | 60 | 5 679 |
18.03.2024 | 94.70 | 94.70 | 94.70 | 94.70 | 50 | 4 735 |
14.03.2024 | 94.60 | 94.60 | 94.60 | 94.60 | 155 | 14 663 |
13.03.2024 | 94.33 | 94.43 | 94.33 | 94.43 | 754 | 71 169 |
12.03.2024 | 94.65 | 94.65 | 94.28 | 94.28 | 88 | 8 315 |
11.03.2024 | 94.65 | 94.65 | 94.65 | 94.65 | 60 | 5 679 |
07.03.2024 | 94.37 | 94.37 | 94.34 | 94.34 | 450 | 42 454 |
06.03.2024 | 94.70 | 94.70 | 94.70 | 94.70 | 248 | 23 486 |
04.03.2024 | 94.36 | 94.70 | 94.36 | 94.40 | 64 | 6 051 |
01.03.2024 | 94.65 | 94.65 | 94.65 | 94.65 | 61 | 5 774 |
29.02.2024 | 94.35 | 94.41 | 94.35 | 94.41 | 447 | 42 201 |
28.02.2024 | 94.40 | 94.56 | 94.40 | 94.56 | 712 | 67 319 |
23.02.2024 | 94.35 | 94.35 | 94.35 | 94.35 | 13 | 1 227 |
22.02.2024 | 94.56 | 94.70 | 94.35 | 94.35 | 484 | 45 801 |
21.02.2024 | 94.48 | 94.48 | 94.47 | 94.47 | 444 | 41 947 |
20.02.2024 | 94.30 | 94.30 | 94.30 | 94.30 | 500 | 47 150 |
19.02.2024 | 94.30 | 94.47 | 94.29 | 94.47 | 645 | 60 825 |
15.02.2024 | 94.70 | 94.70 | 94.50 | 94.50 | 212 | 20 074 |
14.02.2024 | 94.21 | 94.28 | 94.15 | 94.28 | 70 | 6 599 |
13.02.2024 | 94.22 | 94.22 | 94.22 | 94.22 | 16 | 1 508 |
09.02.2024 | 94.60 | 94.60 | 94.59 | 94.59 | 197 | 18 636 |
08.02.2024 | 94.30 | 94.40 | 94.26 | 94.26 | 157 | 14 818 |
07.02.2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94 | 8 868 |
06.02.2024 | 94.60 | 94.60 | 94.27 | 94.27 | 8 | 754 |
05.02.2024 | 94.70 | 94.70 | 94.40 | 94.47 | 553 | 52 237 |
02.02.2024 | 94.50 | 94.50 | 94.40 | 94.40 | 1 011 | 95 441 |
30.01.2024 | 94.60 | 94.60 | 94.45 | 94.45 | 107 | 10 122 |
29.01.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 1 | 95 |
26.01.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 420 | 39 690 |
25.01.2024 | 94.45 | 94.45 | 94.25 | 94.45 | 356 | 33 586 |
24.01.2024 | 94.47 | 94.60 | 94.47 | 94.60 | 84 | 7 936 |
Biznesradar bez reklam? Sprawdź BR Plus