Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
86.00-0.70(-0.81%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 87.50 | 87.50 | 86.00 | 86.00 | 1 457 | 127 450 |
| 16.07.2026 | 86.70 | 86.70 | 86.70 | 86.70 | 37 | 3 208 |
| 15.07.2026 | 87.80 | 87.80 | 86.90 | 86.90 | 75 | 6 536 |
| 14.07.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 97 | 8 517 |
| 10.07.2026 | 88.20 | 88.20 | 88.20 | 88.20 | 1 | 88 |
| 09.07.2026 | 87.39 | 87.80 | 87.39 | 87.80 | 2 300 | 201 921 |
| 08.07.2026 | 87.70 | 87.80 | 87.70 | 87.80 | 78 | 6 845 |
| 06.07.2026 | 87.61 | 88.20 | 87.61 | 88.20 | 6 | 527 |
| 03.07.2026 | 88.20 | 88.20 | 88.20 | 88.20 | 19 | 1 676 |
| 02.07.2026 | 87.60 | 87.60 | 87.60 | 87.60 | 100 | 8 760 |
| 01.07.2026 | 87.60 | 87.60 | 87.60 | 87.60 | 50 | 4 380 |
| 29.06.2026 | 87.60 | 87.60 | 87.20 | 87.60 | 174 | 15 232 |
| 26.06.2026 | 87.60 | 87.60 | 87.60 | 87.60 | 10 | 876 |
| 25.06.2026 | 87.30 | 87.30 | 87.30 | 87.30 | 320 | 27 936 |
| 24.06.2026 | 87.50 | 87.50 | 86.40 | 87.00 | 18 | 1 569 |
| 23.06.2026 | 87.00 | 87.00 | 86.99 | 86.99 | 114 | 9 917 |
| 22.06.2026 | 85.90 | 86.70 | 85.90 | 86.70 | 241 | 20 835 |
| 19.06.2026 | 86.90 | 86.90 | 86.90 | 86.90 | 93 | 8 082 |
| 18.06.2026 | 87.10 | 87.10 | 86.90 | 86.90 | 189 | 16 455 |
| 17.06.2026 | 87.10 | 87.10 | 87.10 | 87.10 | 30 | 2 613 |
| 16.06.2026 | 86.85 | 86.85 | 86.40 | 86.85 | 2 286 | 198 538 |
| 15.06.2026 | 86.35 | 86.35 | 86.35 | 86.35 | 17 | 1 468 |
| 12.06.2026 | 86.30 | 86.30 | 86.30 | 86.30 | 12 | 1 036 |
| 11.06.2026 | 86.07 | 86.20 | 86.07 | 86.20 | 1 147 | 98 800 |
| 10.06.2026 | 85.79 | 85.79 | 85.79 | 85.79 | 120 | 10 295 |
| 09.06.2026 | 85.78 | 85.79 | 85.78 | 85.79 | 50 | 4 289 |
| 05.06.2026 | 86.08 | 86.08 | 86.08 | 86.08 | 3 | 258 |
| 03.06.2026 | 85.30 | 86.08 | 85.30 | 86.08 | 101 | 8 655 |
| 02.06.2026 | 86.10 | 86.10 | 85.30 | 85.30 | 363 | 31 244 |
| 29.05.2026 | 86.10 | 86.10 | 86.10 | 86.10 | 1 | 86 |
| 28.05.2026 | 85.15 | 85.15 | 85.15 | 85.15 | 13 | 1 107 |
| 27.05.2026 | 85.80 | 85.80 | 85.00 | 85.00 | 10 | 852 |
| 26.05.2026 | 85.80 | 85.80 | 84.00 | 84.00 | 189 | 16 051 |
| 25.05.2026 | 84.91 | 85.80 | 84.91 | 85.80 | 1 361 | 116 740 |
| 22.05.2026 | 85.12 | 85.40 | 85.12 | 85.40 | 424 | 36 112 |
| 21.05.2026 | 84.60 | 84.77 | 84.60 | 84.77 | 20 | 1 694 |
| 20.05.2026 | 84.59 | 84.59 | 84.00 | 84.59 | 225 | 19 031 |
| 19.05.2026 | 84.78 | 84.78 | 84.03 | 84.03 | 24 | 2 029 |
| 18.05.2026 | 85.00 | 85.00 | 84.03 | 84.03 | 1 935 | 162 895 |
| 15.05.2026 | 85.26 | 85.26 | 85.00 | 85.00 | 108 | 9 206 |
| 14.05.2026 | 85.26 | 85.26 | 85.26 | 85.26 | 1 | 85 |
| 13.05.2026 | 85.25 | 85.30 | 85.20 | 85.20 | 621 | 52 910 |
| 12.05.2026 | 85.30 | 85.30 | 85.30 | 85.30 | 5 | 427 |
| 11.05.2026 | 85.22 | 85.22 | 85.22 | 85.22 | 3 | 256 |
| 08.05.2026 | 85.22 | 85.22 | 85.22 | 85.22 | 1 | 85 |
| 07.05.2026 | 85.28 | 85.90 | 85.28 | 85.70 | 27 | 2 316 |
| 06.05.2026 | 84.98 | 85.20 | 84.98 | 85.20 | 142 | 12 098 |
| 05.05.2026 | 85.00 | 85.00 | 84.99 | 84.99 | 291 | 24 734 |
| 04.05.2026 | 85.50 | 85.50 | 85.00 | 85.00 | 225 | 19 146 |
| 30.04.2026 | 85.54 | 85.60 | 85.54 | 85.60 | 101 | 8 640 |
Biznesradar bez reklam? Sprawdź BR Plus
