Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
87.94-0.44(-0.50%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2026 | 88.00 | 88.38 | 88.00 | 88.38 | 100 | 8 800 |
| 19.02.2026 | 88.50 | 88.50 | 88.00 | 88.00 | 25 | 2 208 |
| 18.02.2026 | 88.40 | 88.40 | 88.40 | 88.40 | 136 | 12 022 |
| 17.02.2026 | 87.71 | 88.40 | 87.71 | 88.40 | 139 | 12 286 |
| 16.02.2026 | 87.90 | 87.90 | 87.85 | 87.85 | 152 | 13 353 |
| 12.02.2026 | 87.50 | 87.50 | 87.50 | 87.50 | 20 | 1 750 |
| 11.02.2026 | 87.93 | 88.00 | 87.90 | 88.00 | 68 | 5 983 |
| 10.02.2026 | 87.10 | 87.90 | 87.10 | 87.90 | 45 | 3 935 |
| 09.02.2026 | 87.70 | 87.70 | 87.70 | 87.70 | 2 763 | 242 315 |
| 05.02.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 10 | 878 |
| 02.02.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 45 | 3 951 |
| 30.01.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 81 | 7 112 |
| 29.01.2026 | 87.80 | 87.80 | 87.00 | 87.80 | 877 | 76 593 |
| 28.01.2026 | 87.20 | 87.80 | 87.15 | 87.80 | 417 | 36 542 |
| 27.01.2026 | 87.50 | 87.50 | 87.50 | 87.50 | 1 | 88 |
| 23.01.2026 | 86.90 | 86.90 | 86.90 | 86.90 | 11 | 956 |
| 19.01.2026 | 86.75 | 86.75 | 86.75 | 86.75 | 61 | 5 292 |
| 16.01.2026 | 86.90 | 86.90 | 86.60 | 86.65 | 136 | 11 779 |
| 15.01.2026 | 87.16 | 87.16 | 86.99 | 86.99 | 41 | 3 573 |
| 14.01.2026 | 87.00 | 87.18 | 86.95 | 86.95 | 33 | 2 872 |
| 13.01.2026 | 86.61 | 86.61 | 86.60 | 86.60 | 25 | 2 165 |
| 12.01.2026 | 86.60 | 86.60 | 86.60 | 86.60 | 20 | 1 732 |
| 09.01.2026 | 86.46 | 86.46 | 86.46 | 86.46 | 20 | 1 729 |
| 08.01.2026 | 86.78 | 86.78 | 86.78 | 86.78 | 3 | 260 |
| 07.01.2026 | 86.78 | 86.78 | 86.78 | 86.78 | 1 | 87 |
| 05.01.2026 | 86.90 | 86.90 | 86.79 | 86.79 | 33 | 2 867 |
| 02.01.2026 | 86.80 | 86.80 | 86.70 | 86.70 | 21 | 1 822 |
| 30.12.2025 | 86.80 | 86.80 | 86.80 | 86.80 | 27 | 2 344 |
| 29.12.2025 | 86.70 | 86.80 | 86.40 | 86.80 | 41 | 3 546 |
| 23.12.2025 | 86.40 | 86.40 | 86.40 | 86.40 | 13 | 1 123 |
| 22.12.2025 | 86.31 | 86.40 | 86.29 | 86.40 | 114 | 9 844 |
| 19.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 11 | 949 |
| 18.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 5 | 432 |
| 16.12.2025 | 85.72 | 85.73 | 85.60 | 85.73 | 138 | 11 826 |
| 15.12.2025 | 85.72 | 85.73 | 85.72 | 85.73 | 242 | 20 745 |
| 12.12.2025 | 85.30 | 85.72 | 85.30 | 85.72 | 15 | 1 282 |
| 11.12.2025 | 85.40 | 85.79 | 85.40 | 85.74 | 195 | 16 697 |
| 10.12.2025 | 86.00 | 86.00 | 85.30 | 85.30 | 231 | 19 815 |
| 09.12.2025 | 86.15 | 86.15 | 86.00 | 86.00 | 54 | 4 648 |
| 05.12.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 5 | 430 |
| 04.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 64 | 5 523 |
| 03.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 1 | 86 |
| 02.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 4 | 345 |
| 01.12.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 11 | 949 |
| 27.11.2025 | 85.99 | 86.00 | 85.99 | 86.00 | 988 | 84 968 |
| 26.11.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 231 | 19 866 |
| 25.11.2025 | 85.79 | 85.79 | 85.79 | 85.79 | 3 | 257 |
| 24.11.2025 | 85.57 | 85.58 | 85.57 | 85.58 | 135 | 11 553 |
| 20.11.2025 | 85.57 | 85.57 | 85.57 | 85.57 | 1 | 86 |
| 18.11.2025 | 85.22 | 85.22 | 84.31 | 84.31 | 570 | 48 226 |
Biznesradar bez reklam? Sprawdź BR Plus
