Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
77.00-1.00(-1.28%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 76.99 | 77.00 | 76.98 | 77.00 | 22 | 1 694 |
12.04.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
11.04.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
05.04.2024 | 77.60 | 77.60 | 77.60 | 77.60 | 2 | 155 |
28.03.2024 | 78.20 | 78.20 | 78.20 | 78.20 | 5 | 391 |
27.03.2024 | 77.10 | 77.15 | 77.10 | 77.10 | 140 | 10 795 |
26.03.2024 | 77.25 | 77.25 | 77.25 | 77.25 | 43 | 3 322 |
25.03.2024 | 77.11 | 78.10 | 77.11 | 78.00 | 52 | 4 055 |
18.03.2024 | 78.49 | 78.49 | 78.49 | 78.49 | 17 | 1 334 |
15.03.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 2 | 158 |
14.03.2024 | 78.90 | 79.08 | 78.90 | 79.08 | 102 | 8 048 |
13.03.2024 | 78.70 | 78.70 | 78.70 | 78.70 | 8 | 630 |
12.03.2024 | 78.80 | 78.80 | 78.65 | 78.65 | 19 | 1 497 |
06.03.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 148 | 11 618 |
05.03.2024 | 78.32 | 78.32 | 78.32 | 78.32 | 10 | 783 |
04.03.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 7 | 553 |
29.02.2024 | 78.99 | 78.99 | 78.99 | 78.99 | 10 | 790 |
27.02.2024 | 78.67 | 78.67 | 78.67 | 78.67 | 81 | 6 372 |
26.02.2024 | 78.85 | 78.85 | 78.85 | 78.85 | 1 | 79 |
23.02.2024 | 79.08 | 79.08 | 78.76 | 78.76 | 20 | 1 581 |
22.02.2024 | 78.52 | 79.08 | 78.52 | 79.08 | 90 | 7 072 |
15.02.2024 | 78.90 | 79.49 | 78.50 | 78.50 | 121 | 9 513 |
13.02.2024 | 78.50 | 78.60 | 78.45 | 78.45 | 54 | 4 239 |
12.02.2024 | 79.20 | 79.20 | 79.20 | 79.20 | 4 | 317 |
06.02.2024 | 78.40 | 78.40 | 78.40 | 78.40 | 2 | 157 |
05.02.2024 | 78.49 | 78.49 | 78.49 | 78.49 | 52 | 4 081 |
01.02.2024 | 78.40 | 78.40 | 78.40 | 78.40 | 6 | 470 |
30.01.2024 | 78.56 | 78.56 | 78.56 | 78.56 | 40 | 3 142 |
29.01.2024 | 79.00 | 79.00 | 77.90 | 77.90 | 420 | 32 725 |
26.01.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 7 | 553 |
25.01.2024 | 78.60 | 78.60 | 78.60 | 78.60 | 2 | 157 |
24.01.2024 | 79.48 | 79.48 | 79.30 | 79.30 | 480 | 38 078 |
23.01.2024 | 78.35 | 78.35 | 78.35 | 78.35 | 6 700 | 524 945 |
17.01.2024 | 79.65 | 79.65 | 79.65 | 79.65 | 4 | 319 |
16.01.2024 | 79.60 | 79.60 | 79.60 | 79.60 | 7 | 557 |
15.01.2024 | 80.49 | 80.49 | 80.49 | 80.49 | 1 | 80 |
12.01.2024 | 80.49 | 80.49 | 80.49 | 80.49 | 2 | 161 |
10.01.2024 | 79.10 | 79.20 | 79.10 | 79.20 | 80 | 6 333 |
09.01.2024 | 78.64 | 79.20 | 78.45 | 79.20 | 34 | 2 686 |
02.01.2024 | 79.20 | 79.20 | 79.20 | 79.20 | 11 | 871 |
29.12.2023 | 79.00 | 79.00 | 79.00 | 79.00 | 10 | 790 |
28.12.2023 | 80.00 | 80.00 | 79.98 | 79.98 | 15 | 1 200 |
27.12.2023 | 79.99 | 79.99 | 79.99 | 79.99 | 1 | 80 |
21.12.2023 | 80.55 | 80.55 | 80.55 | 80.55 | 1 | 81 |
20.12.2023 | 80.55 | 80.55 | 80.55 | 80.55 | 1 | 81 |
19.12.2023 | 79.80 | 79.80 | 79.80 | 79.80 | 3 | 239 |
18.12.2023 | 79.89 | 79.89 | 79.89 | 79.89 | 10 | 799 |
15.12.2023 | 79.30 | 79.30 | 79.30 | 79.30 | 94 | 7 454 |
06.12.2023 | 78.08 | 78.08 | 77.30 | 77.30 | 7 | 545 |
05.12.2023 | 78.08 | 78.08 | 78.08 | 78.08 | 1 | 78 |
Biznesradar bez reklam? Sprawdź BR Plus