Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
94.80-0.40(-0.42%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 95.15 | 95.15 | 94.80 | 94.80 | 246 | 23 406 |
| 16.07.2026 | 95.70 | 95.70 | 95.20 | 95.20 | 392 | 37 344 |
| 15.07.2026 | 95.55 | 95.70 | 95.55 | 95.70 | 165 | 15 767 |
| 14.07.2026 | 95.30 | 95.89 | 95.20 | 95.60 | 1 668 | 159 148 |
| 13.07.2026 | 95.70 | 95.99 | 95.70 | 95.99 | 341 | 32 641 |
| 10.07.2026 | 95.80 | 95.80 | 95.60 | 95.80 | 125 | 11 970 |
| 09.07.2026 | 95.60 | 95.60 | 95.60 | 95.60 | 52 | 4 971 |
| 08.07.2026 | 95.50 | 95.60 | 95.40 | 95.40 | 610 | 58 259 |
| 07.07.2026 | 95.20 | 95.60 | 95.20 | 95.60 | 412 | 39 345 |
| 06.07.2026 | 95.65 | 95.70 | 95.65 | 95.70 | 236 | 22 579 |
| 03.07.2026 | 96.00 | 96.00 | 95.65 | 95.65 | 75 | 7 174 |
| 02.07.2026 | 94.90 | 95.60 | 94.90 | 95.34 | 501 | 47 780 |
| 01.07.2026 | 95.60 | 95.60 | 95.10 | 95.60 | 159 | 15 185 |
| 30.06.2026 | 95.32 | 95.32 | 94.90 | 95.00 | 97 | 9 237 |
| 29.06.2026 | 95.00 | 95.60 | 95.00 | 95.00 | 1 773 | 169 165 |
| 26.06.2026 | 95.40 | 95.40 | 95.10 | 95.40 | 435 | 41 489 |
| 25.06.2026 | 95.00 | 95.40 | 95.00 | 95.40 | 84 | 7 984 |
| 24.06.2026 | 94.59 | 95.20 | 94.59 | 94.77 | 24 | 2 272 |
| 23.06.2026 | 94.85 | 94.85 | 94.85 | 94.85 | 665 | 63 075 |
| 22.06.2026 | 94.80 | 94.80 | 94.71 | 94.72 | 244 | 23 114 |
| 19.06.2026 | 94.30 | 94.30 | 94.20 | 94.20 | 357 | 33 662 |
| 18.06.2026 | 95.15 | 95.15 | 95.15 | 95.15 | 2 | 190 |
| 17.06.2026 | 94.90 | 95.10 | 94.90 | 95.10 | 4 145 | 393 364 |
| 16.06.2026 | 94.30 | 95.00 | 94.30 | 95.00 | 2 095 | 199 003 |
| 15.06.2026 | 94.40 | 94.90 | 94.10 | 94.90 | 694 | 65 808 |
| 12.06.2026 | 93.95 | 94.04 | 93.95 | 94.04 | 128 | 12 035 |
| 11.06.2026 | 93.50 | 94.25 | 93.50 | 94.25 | 2 897 | 272 325 |
| 10.06.2026 | 94.39 | 94.39 | 93.29 | 93.77 | 408 | 38 155 |
| 09.06.2026 | 93.40 | 94.00 | 93.30 | 94.00 | 168 | 15 677 |
| 08.06.2026 | 94.97 | 94.97 | 93.50 | 93.50 | 587 | 55 203 |
| 05.06.2026 | 93.51 | 93.69 | 93.51 | 93.69 | 90 | 8 425 |
| 03.06.2026 | 93.83 | 93.84 | 93.41 | 93.41 | 214 | 20 074 |
| 02.06.2026 | 93.40 | 93.76 | 93.40 | 93.41 | 1 423 | 133 180 |
| 01.06.2026 | 93.60 | 94.40 | 93.40 | 93.40 | 905 | 84 655 |
| 29.05.2026 | 93.55 | 94.40 | 93.55 | 94.40 | 145 | 13 577 |
| 28.05.2026 | 93.80 | 93.80 | 93.10 | 93.10 | 1 035 | 96 770 |
| 27.05.2026 | 94.10 | 94.10 | 93.36 | 93.70 | 384 | 35 948 |
| 26.05.2026 | 94.10 | 94.10 | 94.10 | 94.10 | 211 | 19 855 |
| 25.05.2026 | 94.00 | 94.00 | 93.79 | 93.79 | 316 | 29 638 |
| 22.05.2026 | 93.50 | 93.50 | 93.50 | 93.50 | 5 | 468 |
| 21.05.2026 | 93.40 | 93.40 | 93.00 | 93.00 | 242 | 22 585 |
| 20.05.2026 | 92.98 | 93.50 | 92.94 | 93.50 | 806 | 75 039 |
| 19.05.2026 | 92.99 | 92.99 | 92.83 | 92.98 | 519 | 48 201 |
| 18.05.2026 | 92.70 | 92.70 | 92.00 | 92.55 | 632 | 58 459 |
| 15.05.2026 | 92.70 | 93.49 | 92.70 | 92.81 | 82 | 7 628 |
| 14.05.2026 | 93.50 | 93.69 | 93.50 | 93.59 | 269 | 25 165 |
| 13.05.2026 | 93.80 | 93.80 | 93.35 | 93.40 | 294 | 27 485 |
| 12.05.2026 | 94.00 | 94.00 | 93.45 | 93.45 | 1 015 | 94 853 |
| 11.05.2026 | 94.10 | 94.10 | 93.70 | 93.89 | 521 | 48 883 |
| 08.05.2026 | 93.90 | 94.10 | 93.90 | 94.10 | 370 | 34 743 |
Biznesradar bez reklam? Sprawdź BR Plus
