Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
101.99-0.50(-0.49%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 102.50 | 102.50 | 101.80 | 101.99 | 53 | 5 410 |
25.04.2024 | 102.76 | 103.00 | 101.80 | 102.49 | 321 | 32 938 |
24.04.2024 | 102.49 | 102.49 | 101.73 | 102.04 | 1 017 | 103 771 |
23.04.2024 | 102.15 | 102.15 | 101.70 | 102.15 | 280 | 28 575 |
22.04.2024 | 102.09 | 102.09 | 101.94 | 101.94 | 713 | 72 685 |
19.04.2024 | 102.00 | 102.00 | 101.19 | 101.19 | 1 075 | 109 341 |
18.04.2024 | 102.05 | 102.70 | 102.05 | 102.40 | 296 | 30 294 |
17.04.2024 | 102.08 | 102.08 | 101.40 | 102.05 | 160 | 16 256 |
16.04.2024 | 102.02 | 102.02 | 101.15 | 101.37 | 1 271 | 128 959 |
15.04.2024 | 102.51 | 102.51 | 102.10 | 102.10 | 90 | 9 218 |
12.04.2024 | 103.40 | 103.40 | 102.40 | 102.43 | 1 013 | 104 677 |
11.04.2024 | 102.60 | 102.69 | 102.24 | 102.24 | 2 949 | 302 062 |
10.04.2024 | 103.59 | 103.59 | 102.75 | 102.75 | 65 | 6 699 |
09.04.2024 | 103.30 | 103.59 | 103.25 | 103.59 | 305 | 31 552 |
08.04.2024 | 104.69 | 104.69 | 103.25 | 103.25 | 141 | 14 593 |
05.04.2024 | 104.90 | 104.94 | 104.70 | 104.70 | 64 | 6 709 |
04.04.2024 | 104.80 | 104.95 | 104.80 | 104.95 | 16 | 1 677 |
03.04.2024 | 103.92 | 103.92 | 103.61 | 103.62 | 259 | 26 842 |
02.04.2024 | 105.00 | 105.00 | 103.80 | 103.92 | 688 | 71 681 |
28.03.2024 | 104.50 | 105.00 | 104.25 | 104.25 | 1 897 | 198 311 |
27.03.2024 | 104.30 | 104.50 | 103.92 | 104.30 | 514 | 53 521 |
26.03.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 4 | 416 |
25.03.2024 | 103.99 | 103.99 | 103.50 | 103.50 | 35 | 3 624 |
22.03.2024 | 103.70 | 103.99 | 103.70 | 103.99 | 58 | 6 024 |
21.03.2024 | 104.02 | 104.02 | 103.73 | 103.84 | 213 | 22 117 |
20.03.2024 | 103.62 | 103.62 | 103.62 | 103.62 | 10 | 1 036 |
19.03.2024 | 104.74 | 104.74 | 103.25 | 104.40 | 340 | 35 457 |
18.03.2024 | 105.00 | 105.00 | 103.95 | 103.95 | 35 | 3 644 |
15.03.2024 | 105.10 | 105.10 | 104.51 | 104.51 | 17 | 1 780 |
14.03.2024 | 105.30 | 105.30 | 105.26 | 105.26 | 3 | 316 |
13.03.2024 | 105.30 | 105.30 | 105.30 | 105.30 | 13 | 1 369 |
12.03.2024 | 106.30 | 106.30 | 104.62 | 104.62 | 122 | 12 808 |
11.03.2024 | 105.25 | 105.25 | 105.06 | 105.06 | 413 | 43 467 |
08.03.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | 10 600 |
07.03.2024 | 105.30 | 105.30 | 105.29 | 105.30 | 2 207 | 232 397 |
06.03.2024 | 106.30 | 106.30 | 106.30 | 106.30 | 5 | 532 |
05.03.2024 | 106.65 | 106.70 | 106.65 | 106.70 | 92 | 9 816 |
04.03.2024 | 106.27 | 106.28 | 106.27 | 106.28 | 46 | 4 889 |
01.03.2024 | 105.10 | 105.38 | 105.10 | 105.30 | 62 | 6 532 |
29.02.2024 | 104.81 | 104.81 | 104.74 | 104.75 | 540 | 56 565 |
28.02.2024 | 104.90 | 105.65 | 104.20 | 104.85 | 36 | 3 793 |
27.02.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 9 | 943 |
26.02.2024 | 105.76 | 105.76 | 105.10 | 105.10 | 1 811 | 190 593 |
23.02.2024 | 105.20 | 105.20 | 104.79 | 104.79 | 56 | 5 881 |
22.02.2024 | 104.40 | 105.38 | 104.40 | 105.38 | 168 | 17 607 |
21.02.2024 | 104.01 | 104.26 | 104.00 | 104.26 | 235 | 24 498 |
20.02.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 19 | 1 989 |
19.02.2024 | 104.30 | 104.71 | 103.75 | 103.90 | 194 | 20 158 |
16.02.2024 | 104.90 | 104.90 | 104.55 | 104.55 | 34 | 3 555 |
15.02.2024 | 105.01 | 105.18 | 105.00 | 105.18 | 1 085 | 113 934 |
Biznesradar bez reklam? Sprawdź BR Plus