Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1029
93.69+0.28(+0.30%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 94.20 | 94.20 | 93.20 | 93.99 | 416 | 39 108 |
| 06.05.2026 | 92.90 | 93.30 | 92.90 | 93.30 | 2 | 186 |
| 05.05.2026 | 93.50 | 93.50 | 93.50 | 93.50 | 10 | 935 |
| 04.05.2026 | 94.10 | 94.10 | 92.80 | 93.36 | 491 | 45 820 |
| 30.04.2026 | 93.36 | 93.37 | 93.36 | 93.37 | 258 | 24 088 |
| 29.04.2026 | 94.10 | 94.10 | 93.99 | 94.04 | 1 732 | 162 867 |
| 28.04.2026 | 94.00 | 94.00 | 93.68 | 93.80 | 7 568 | 711 163 |
| 27.04.2026 | 93.60 | 94.09 | 93.59 | 94.09 | 1 281 | 120 412 |
| 24.04.2026 | 93.68 | 93.68 | 93.59 | 93.59 | 1 079 | 101 016 |
| 23.04.2026 | 94.50 | 94.50 | 93.67 | 93.79 | 1 076 | 100 870 |
| 22.04.2026 | 94.31 | 94.76 | 94.31 | 94.76 | 386 | 36 406 |
| 21.04.2026 | 94.29 | 94.76 | 94.29 | 94.70 | 571 | 54 060 |
| 20.04.2026 | 93.50 | 94.76 | 93.50 | 94.40 | 1 141 | 108 047 |
| 17.04.2026 | 94.20 | 94.20 | 94.20 | 94.20 | 626 | 58 969 |
| 16.04.2026 | 94.60 | 94.60 | 94.22 | 94.22 | 4 186 | 394 927 |
| 15.04.2026 | 94.70 | 94.70 | 93.80 | 94.50 | 1 357 | 127 837 |
| 14.04.2026 | 94.70 | 94.70 | 94.26 | 94.70 | 1 283 | 121 176 |
| 13.04.2026 | 94.70 | 94.70 | 94.25 | 94.25 | 657 | 61 992 |
| 10.04.2026 | 94.70 | 94.75 | 94.35 | 94.75 | 1 246 | 117 744 |
| 09.04.2026 | 94.40 | 94.70 | 94.35 | 94.40 | 342 | 32 285 |
| 08.04.2026 | 94.50 | 94.50 | 93.95 | 94.38 | 1 534 | 144 893 |
| 07.04.2026 | 94.20 | 94.20 | 93.50 | 93.50 | 117 | 11 021 |
| 02.04.2026 | 94.18 | 94.20 | 93.60 | 94.20 | 544 | 51 002 |
| 01.04.2026 | 93.67 | 94.20 | 93.19 | 94.20 | 1 333 | 124 925 |
| 31.03.2026 | 92.80 | 93.01 | 92.70 | 92.93 | 543 | 50 475 |
| 30.03.2026 | 93.37 | 93.37 | 92.80 | 92.99 | 161 | 14 986 |
| 27.03.2026 | 92.40 | 93.40 | 92.40 | 93.39 | 171 | 15 964 |
| 26.03.2026 | 92.80 | 92.80 | 92.49 | 92.49 | 78 | 7 218 |
| 25.03.2026 | 93.60 | 93.60 | 92.69 | 92.69 | 133 | 12 371 |
| 24.03.2026 | 93.00 | 93.03 | 92.60 | 92.60 | 303 | 28 161 |
Biznesradar bez reklam? Sprawdź BR Plus
