Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
85.76+0.56(+0.66%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 85.76 | 85.76 | 85.76 | 85.76 | 61 | 5 231 |
| 07.04.2026 | 85.30 | 85.40 | 84.80 | 85.20 | 89 | 7 577 |
| 02.04.2026 | 85.38 | 85.38 | 85.25 | 85.25 | 71 | 6 058 |
| 01.04.2026 | 85.37 | 85.40 | 85.37 | 85.38 | 549 | 46 878 |
| 31.03.2026 | 84.09 | 84.86 | 84.09 | 84.86 | 147 | 12 451 |
| 30.03.2026 | 84.00 | 84.05 | 84.00 | 84.05 | 40 | 3 361 |
| 27.03.2026 | 83.60 | 84.97 | 83.60 | 84.00 | 503 | 42 528 |
| 26.03.2026 | 84.97 | 84.97 | 83.80 | 83.80 | 47 | 3 956 |
| 25.03.2026 | 85.54 | 85.54 | 84.07 | 84.25 | 1 030 | 87 786 |
| 24.03.2026 | 85.50 | 85.50 | 83.90 | 85.50 | 41 | 3 450 |
| 23.03.2026 | 85.50 | 85.50 | 85.44 | 85.50 | 326 | 27 873 |
| 20.03.2026 | 84.79 | 86.20 | 84.79 | 85.50 | 243 | 20 695 |
| 19.03.2026 | 85.10 | 85.10 | 84.89 | 84.89 | 179 | 15 198 |
| 18.03.2026 | 86.20 | 86.20 | 85.50 | 85.50 | 160 | 13 743 |
| 16.03.2026 | 86.00 | 86.20 | 85.00 | 86.20 | 170 | 14 648 |
| 13.03.2026 | 86.80 | 86.80 | 86.20 | 86.40 | 114 | 9 846 |
| 12.03.2026 | 86.80 | 86.80 | 86.00 | 86.70 | 1 750 | 151 479 |
| 11.03.2026 | 86.80 | 86.80 | 86.10 | 86.10 | 45 | 3 892 |
| 10.03.2026 | 86.75 | 86.75 | 86.75 | 86.75 | 4 | 347 |
| 09.03.2026 | 86.95 | 86.95 | 86.95 | 86.95 | 2 | 174 |
| 05.03.2026 | 87.40 | 87.40 | 86.99 | 87.00 | 107 | 9 333 |
| 04.03.2026 | 87.50 | 87.50 | 87.40 | 87.40 | 140 | 12 243 |
| 03.03.2026 | 87.90 | 87.90 | 86.80 | 87.50 | 223 | 19 520 |
| 02.03.2026 | 88.30 | 88.30 | 87.95 | 87.95 | 12 | 1 057 |
| 27.02.2026 | 88.30 | 88.40 | 88.29 | 88.40 | 128 | 11 314 |
| 26.02.2026 | 88.34 | 88.34 | 87.96 | 88.30 | 156 | 13 774 |
| 24.02.2026 | 87.97 | 87.98 | 87.97 | 87.98 | 37 | 3 255 |
| 23.02.2026 | 88.34 | 88.34 | 87.94 | 87.94 | 5 259 | 462 541 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
