Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
95.35+0.55(+0.58%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 94.80 | 95.36 | 94.80 | 95.35 | 370 | 35 207 |
| 08.01.2026 | 95.40 | 95.40 | 94.80 | 94.80 | 304 | 28 952 |
| 07.01.2026 | 94.60 | 95.40 | 94.60 | 95.40 | 534 | 50 934 |
| 05.01.2026 | 94.50 | 94.75 | 94.50 | 94.60 | 99 | 9 370 |
| 02.01.2026 | 94.65 | 95.30 | 94.50 | 94.50 | 954 | 90 555 |
| 30.12.2025 | 95.00 | 95.00 | 94.99 | 94.99 | 26 | 2 470 |
| 29.12.2025 | 95.10 | 95.10 | 94.90 | 95.00 | 309 | 29 375 |
| 23.12.2025 | 94.80 | 95.00 | 94.80 | 95.00 | 223 | 21 177 |
| 22.12.2025 | 94.80 | 94.80 | 94.10 | 94.80 | 1 225 | 115 759 |
| 19.12.2025 | 94.80 | 94.80 | 94.50 | 94.50 | 510 | 48 196 |
| 18.12.2025 | 94.70 | 94.80 | 94.48 | 94.80 | 504 | 47 627 |
| 17.12.2025 | 94.22 | 94.22 | 94.13 | 94.16 | 604 | 56 863 |
| 16.12.2025 | 94.22 | 94.22 | 94.22 | 94.22 | 8 | 754 |
| 15.12.2025 | 94.50 | 94.50 | 94.06 | 94.22 | 76 | 7 162 |
| 12.12.2025 | 94.38 | 94.50 | 94.06 | 94.50 | 1 139 | 107 371 |
| 11.12.2025 | 94.40 | 94.40 | 94.37 | 94.37 | 447 | 42 187 |
| 10.12.2025 | 94.21 | 94.69 | 94.21 | 94.22 | 256 | 24 144 |
| 09.12.2025 | 94.10 | 94.69 | 94.10 | 94.35 | 340 | 32 071 |
| 08.12.2025 | 94.40 | 94.41 | 94.10 | 94.36 | 473 | 44 652 |
| 05.12.2025 | 94.50 | 94.50 | 94.44 | 94.44 | 5 557 | 524 822 |
| 04.12.2025 | 94.42 | 94.51 | 94.10 | 94.48 | 5 588 | 527 864 |
| 03.12.2025 | 92.20 | 94.42 | 92.20 | 94.42 | 37 | 3 459 |
| 02.12.2025 | 94.19 | 94.80 | 94.19 | 94.80 | 166 | 15 657 |
| 01.12.2025 | 94.10 | 94.80 | 94.10 | 94.10 | 143 | 13 460 |
| 28.11.2025 | 94.60 | 94.80 | 92.10 | 94.70 | 202 | 19 110 |
| 27.11.2025 | 94.32 | 94.32 | 94.32 | 94.32 | 39 | 3 678 |
| 26.11.2025 | 94.60 | 94.60 | 94.50 | 94.50 | 51 | 4 824 |
| 25.11.2025 | 94.30 | 94.50 | 94.21 | 94.50 | 1 319 | 124 511 |
| 24.11.2025 | 93.90 | 93.90 | 93.90 | 93.90 | 1 | 94 |
| 21.11.2025 | 93.90 | 93.90 | 93.90 | 93.90 | 70 | 6 573 |
| 20.11.2025 | 94.25 | 94.25 | 93.89 | 93.89 | 565 | 53 059 |
| 19.11.2025 | 94.25 | 94.25 | 93.80 | 93.80 | 161 | 15 103 |
| 18.11.2025 | 94.25 | 94.25 | 93.10 | 93.10 | 503 | 46 885 |
| 17.11.2025 | 94.25 | 94.25 | 93.70 | 93.70 | 190 | 17 807 |
| 14.11.2025 | 94.20 | 94.20 | 93.71 | 93.86 | 145 | 13 608 |
| 13.11.2025 | 94.20 | 94.20 | 94.00 | 94.20 | 253 | 23 787 |
| 12.11.2025 | 94.20 | 94.20 | 93.70 | 94.19 | 643 | 60 570 |
| 10.11.2025 | 94.20 | 94.20 | 94.20 | 94.20 | 12 | 1 130 |
| 07.11.2025 | 94.20 | 94.20 | 94.00 | 94.00 | 397 | 37 376 |
| 06.11.2025 | 94.10 | 94.20 | 94.10 | 94.20 | 432 | 40 693 |
| 05.11.2025 | 94.10 | 94.10 | 93.77 | 94.10 | 441 | 41 466 |
| 04.11.2025 | 94.10 | 94.10 | 93.71 | 93.71 | 737 | 69 333 |
| 03.11.2025 | 94.49 | 94.49 | 94.10 | 94.10 | 570 | 53 650 |
| 31.10.2025 | 93.85 | 94.00 | 93.85 | 94.00 | 745 | 69 926 |
| 30.10.2025 | 94.10 | 94.10 | 94.00 | 94.00 | 338 | 31 779 |
| 29.10.2025 | 94.10 | 94.10 | 93.70 | 93.70 | 1 959 | 183 830 |
| 28.10.2025 | 94.10 | 94.10 | 93.31 | 94.10 | 246 | 23 144 |
| 27.10.2025 | 94.10 | 94.10 | 93.66 | 93.66 | 43 | 4 043 |
| 24.10.2025 | 94.10 | 94.10 | 93.70 | 94.09 | 680 | 63 951 |
| 23.10.2025 | 93.85 | 93.85 | 93.70 | 93.70 | 303 | 28 406 |
Biznesradar bez reklam? Sprawdź BR Plus
