Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1030
86.00-0.30(-0.35%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 85.18 | 85.18 | 85.18 | 85.18 | 5 | 426 |
| 12.11.2025 | 85.03 | 85.17 | 85.03 | 85.17 | 15 | 1 277 |
| 07.11.2025 | 85.05 | 85.05 | 85.03 | 85.03 | 106 | 9 013 |
| 04.11.2025 | 85.19 | 85.20 | 85.19 | 85.20 | 83 | 7 071 |
| 03.11.2025 | 85.19 | 85.19 | 85.19 | 85.19 | 12 | 1 022 |
| 31.10.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 15 | 1 275 |
| 30.10.2025 | 85.10 | 85.10 | 85.10 | 85.10 | 1 111 | 94 546 |
| 29.10.2025 | 85.00 | 85.10 | 85.00 | 85.10 | 140 | 11 909 |
| 28.10.2025 | 84.99 | 84.99 | 84.75 | 84.99 | 2 387 | 202 487 |
| 27.10.2025 | 84.70 | 84.70 | 84.36 | 84.36 | 341 | 28 874 |
| 24.10.2025 | 84.70 | 84.70 | 84.69 | 84.69 | 40 | 3 388 |
| 23.10.2025 | 84.99 | 84.99 | 84.69 | 84.69 | 7 | 593 |
| 22.10.2025 | 84.50 | 84.50 | 84.50 | 84.50 | 2 | 169 |
| 21.10.2025 | 84.78 | 84.78 | 84.78 | 84.78 | 10 | 848 |
| 20.10.2025 | 85.10 | 85.10 | 85.10 | 85.10 | 10 | 851 |
| 17.10.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 10 | 850 |
| 16.10.2025 | 84.40 | 84.40 | 84.40 | 84.40 | 49 | 4 136 |
| 15.10.2025 | 84.99 | 85.00 | 84.40 | 84.40 | 374 | 31 786 |
| 13.10.2025 | 84.21 | 84.32 | 84.21 | 84.32 | 357 | 30 079 |
| 10.10.2025 | 84.08 | 84.23 | 84.08 | 84.22 | 108 | 9 093 |
| 09.10.2025 | 84.06 | 84.06 | 84.06 | 84.06 | 32 | 2 690 |
| 08.10.2025 | 83.98 | 84.06 | 83.98 | 84.06 | 160 | 13 442 |
| 07.10.2025 | 83.88 | 83.91 | 83.70 | 83.70 | 260 | 21 774 |
| 06.10.2025 | 83.70 | 83.98 | 83.70 | 83.98 | 203 | 16 992 |
| 02.10.2025 | 84.20 | 84.20 | 84.20 | 84.20 | 11 | 926 |
| 01.10.2025 | 83.60 | 84.30 | 83.60 | 84.30 | 26 | 2 183 |
| 24.09.2025 | 84.38 | 84.38 | 84.38 | 84.38 | 1 | 84 |
| 22.09.2025 | 83.71 | 83.71 | 83.70 | 83.70 | 356 | 29 797 |
| 18.09.2025 | 84.10 | 84.10 | 84.10 | 84.10 | 12 | 1 009 |
| 12.09.2025 | 83.70 | 84.37 | 83.70 | 84.37 | 136 | 11 397 |
| 10.09.2025 | 84.10 | 84.10 | 84.10 | 84.10 | 60 | 5 046 |
| 09.09.2025 | 84.40 | 84.40 | 84.40 | 84.40 | 12 | 1 013 |
| 08.09.2025 | 84.30 | 84.30 | 84.30 | 84.30 | 12 | 1 012 |
| 05.09.2025 | 83.52 | 83.52 | 83.52 | 83.52 | 5 | 418 |
| 02.09.2025 | 83.50 | 83.50 | 83.50 | 83.50 | 4 | 334 |
| 01.09.2025 | 83.80 | 84.20 | 83.50 | 83.50 | 139 | 11 681 |
| 28.08.2025 | 84.49 | 84.49 | 84.49 | 84.49 | 9 | 760 |
| 26.08.2025 | 83.90 | 83.90 | 83.90 | 83.90 | 120 | 10 068 |
| 25.08.2025 | 84.50 | 84.50 | 83.50 | 83.50 | 33 | 2 770 |
Biznesradar bez reklam? Sprawdź BR Plus
