Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
95.26-0.04(-0.04%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2026 | 96.20 | 96.20 | 95.00 | 95.30 | 1 292 | 123 219 |
| 02.03.2026 | 95.94 | 95.94 | 95.75 | 95.85 | 2 988 | 286 311 |
| 27.02.2026 | 96.30 | 96.30 | 96.08 | 96.12 | 325 | 31 236 |
| 26.02.2026 | 96.24 | 96.24 | 96.24 | 96.24 | 1 580 | 152 059 |
| 25.02.2026 | 96.25 | 96.25 | 96.23 | 96.23 | 568 | 54 666 |
| 24.02.2026 | 96.50 | 96.50 | 96.24 | 96.24 | 1 913 | 184 144 |
| 23.02.2026 | 96.40 | 96.40 | 96.20 | 96.20 | 468 | 45 024 |
| 20.02.2026 | 96.23 | 96.23 | 96.21 | 96.21 | 331 | 31 849 |
| 19.02.2026 | 96.20 | 96.27 | 96.20 | 96.27 | 694 | 66 811 |
| 18.02.2026 | 96.24 | 96.28 | 95.90 | 95.90 | 318 | 30 606 |
| 17.02.2026 | 96.25 | 96.40 | 96.24 | 96.24 | 127 | 12 225 |
| 16.02.2026 | 96.21 | 96.40 | 96.20 | 96.20 | 3 391 | 326 243 |
| 13.02.2026 | 96.25 | 96.40 | 96.25 | 96.30 | 494 | 47 574 |
| 12.02.2026 | 96.20 | 96.20 | 96.20 | 96.20 | 342 | 32 900 |
| 11.02.2026 | 95.51 | 96.17 | 95.51 | 96.00 | 228 | 21 841 |
| 10.02.2026 | 96.17 | 96.17 | 95.75 | 95.97 | 299 | 28 701 |
| 09.02.2026 | 96.00 | 96.19 | 95.60 | 96.18 | 845 | 81 056 |
| 06.02.2026 | 95.98 | 95.99 | 95.84 | 95.85 | 2 438 | 233 812 |
| 05.02.2026 | 95.92 | 95.99 | 95.90 | 95.95 | 29 784 | 2 857 099 |
| 04.02.2026 | 96.00 | 96.30 | 95.50 | 95.90 | 3 513 | 338 054 |
| 03.02.2026 | 95.92 | 96.00 | 95.90 | 96.00 | 496 | 47 571 |
| 02.02.2026 | 96.30 | 96.30 | 95.51 | 96.00 | 1 289 | 123 737 |
| 30.01.2026 | 95.88 | 96.30 | 95.88 | 96.30 | 5 947 | 570 243 |
| 29.01.2026 | 96.00 | 96.00 | 95.85 | 95.85 | 79 | 7 581 |
| 28.01.2026 | 96.00 | 96.00 | 95.80 | 95.80 | 290 | 27 839 |
| 27.01.2026 | 95.80 | 95.90 | 95.80 | 95.90 | 22 719 | 2 177 621 |
| 26.01.2026 | 95.80 | 95.80 | 95.80 | 95.80 | 226 | 21 651 |
| 23.01.2026 | 95.80 | 95.80 | 95.80 | 95.80 | 411 | 39 374 |
| 22.01.2026 | 96.30 | 96.30 | 95.86 | 95.86 | 605 | 58 045 |
| 21.01.2026 | 95.75 | 95.80 | 95.72 | 95.72 | 1 244 | 119 114 |
| 20.01.2026 | 95.60 | 95.62 | 95.60 | 95.61 | 20 267 | 1 937 728 |
| 19.01.2026 | 95.80 | 95.80 | 95.50 | 95.51 | 522 | 49 867 |
| 16.01.2026 | 95.00 | 95.80 | 95.00 | 95.47 | 10 504 | 1 002 023 |
| 15.01.2026 | 95.29 | 95.80 | 95.25 | 95.40 | 509 | 48 558 |
| 14.01.2026 | 95.10 | 95.30 | 95.10 | 95.28 | 513 | 48 887 |
| 13.01.2026 | 95.10 | 95.40 | 94.50 | 94.50 | 1 456 | 138 689 |
| 12.01.2026 | 95.40 | 95.40 | 94.90 | 94.90 | 349 | 33 211 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
