Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
99.70-0.49(-0.49%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2026 | 100.18 | 100.20 | 99.70 | 99.70 | 1 019 | 101 909 |
| 24.09.2026 | 100.39 | 100.39 | 99.50 | 100.19 | 2 589 | 258 181 |
| 23.09.2026 | 101.21 | 101.21 | 100.45 | 100.45 | 363 | 36 519 |
| 22.09.2026 | 100.98 | 101.49 | 100.51 | 101.49 | 1 643 | 166 160 |
| 21.09.2026 | 100.10 | 101.20 | 100.10 | 100.85 | 463 | 46 790 |
| 18.09.2026 | 101.26 | 101.27 | 100.25 | 100.50 | 386 | 38 908 |
| 17.09.2026 | 100.48 | 101.29 | 100.41 | 101.29 | 1 282 | 129 377 |
| 16.09.2026 | 99.58 | 100.17 | 99.58 | 100.17 | 4 394 | 438 352 |
| 15.09.2026 | 100.27 | 100.27 | 99.01 | 99.49 | 575 | 57 185 |
| 14.09.2026 | 101.00 | 101.00 | 99.74 | 99.74 | 496 | 49 644 |
| 11.09.2026 | 101.50 | 101.50 | 100.30 | 100.36 | 1 393 | 140 091 |
| 10.09.2026 | 101.10 | 101.10 | 100.51 | 100.51 | 1 256 | 126 696 |
| 09.09.2026 | 101.37 | 101.37 | 100.70 | 101.09 | 1 686 | 170 540 |
| 08.09.2026 | 101.74 | 101.74 | 100.81 | 100.83 | 1 148 | 116 265 |
| 07.09.2026 | 101.58 | 101.69 | 101.00 | 101.15 | 355 | 35 923 |
| 04.09.2026 | 101.68 | 101.96 | 101.04 | 101.59 | 567 | 57 491 |
| 03.09.2026 | 101.04 | 101.69 | 101.04 | 101.30 | 372 | 37 705 |
| 02.09.2026 | 101.89 | 101.89 | 100.90 | 101.56 | 2 544 | 258 216 |
| 01.09.2026 | 101.70 | 102.98 | 101.32 | 101.90 | 1 547 | 157 961 |
| 31.08.2026 | 102.29 | 102.29 | 101.20 | 101.61 | 394 | 40 084 |
| 28.08.2026 | 102.40 | 102.50 | 102.25 | 102.30 | 2 879 | 294 662 |
| 27.08.2026 | 103.30 | 103.30 | 102.05 | 102.05 | 1 154 | 118 443 |
| 26.08.2026 | 102.90 | 102.99 | 102.80 | 102.80 | 1 122 | 115 541 |
| 25.08.2026 | 102.40 | 102.80 | 102.35 | 102.78 | 2 957 | 303 354 |
| 24.08.2026 | 102.30 | 102.58 | 102.30 | 102.40 | 1 289 | 132 052 |
| 21.08.2026 | 102.45 | 103.00 | 102.45 | 102.60 | 294 | 30 126 |
| 20.08.2026 | 102.75 | 102.78 | 102.30 | 102.49 | 2 671 | 273 754 |
| 19.08.2026 | 103.50 | 103.50 | 102.01 | 102.01 | 497 | 51 010 |
| 18.08.2026 | 102.80 | 102.80 | 102.21 | 102.21 | 1 523 | 155 923 |
| 17.08.2026 | 103.10 | 103.10 | 102.70 | 102.75 | 1 493 | 153 526 |
| 14.08.2026 | 103.30 | 103.30 | 102.70 | 103.10 | 1 245 | 128 404 |
| 13.08.2026 | 102.60 | 104.00 | 102.60 | 103.20 | 16 | 1 656 |
| 12.08.2026 | 103.76 | 103.77 | 102.84 | 103.77 | 271 | 28 030 |
| 10.08.2026 | 103.90 | 103.90 | 103.20 | 103.82 | 628 | 65 147 |
| 07.08.2026 | 104.40 | 104.40 | 104.40 | 104.40 | 8 | 835 |
| 06.08.2026 | 104.40 | 104.50 | 104.39 | 104.39 | 17 | 1 775 |
| 05.08.2026 | 104.30 | 104.38 | 104.05 | 104.35 | 368 | 38 322 |
| 04.08.2026 | 103.70 | 104.20 | 103.20 | 103.20 | 671 | 69 702 |
| 03.08.2026 | 104.00 | 104.00 | 103.60 | 103.74 | 496 | 51 493 |
| 31.07.2026 | 104.30 | 104.30 | 103.69 | 103.69 | 685 | 71 091 |
| 30.07.2026 | 104.00 | 104.00 | 103.00 | 103.15 | 76 | 7 850 |
| 29.07.2026 | 104.30 | 104.30 | 103.50 | 103.50 | 149 | 15 446 |
| 28.07.2026 | 104.02 | 104.37 | 104.00 | 104.00 | 361 | 37 576 |
| 27.07.2026 | 103.59 | 104.35 | 103.20 | 104.34 | 1 726 | 179 713 |
| 24.07.2026 | 103.01 | 104.00 | 102.81 | 103.50 | 561 | 58 015 |
| 23.07.2026 | 103.99 | 104.00 | 103.30 | 103.40 | 955 | 99 025 |
| 22.07.2026 | 104.29 | 104.29 | 103.80 | 104.00 | 171 | 17 773 |
| 21.07.2026 | 104.93 | 104.93 | 104.15 | 104.29 | 250 | 26 088 |
| 20.07.2026 | 104.75 | 104.94 | 104.40 | 104.94 | 156 | 16 305 |
| 17.07.2026 | 105.50 | 105.50 | 104.81 | 104.86 | 197 | 20 686 |
Biznesradar bez reklam? Sprawdź BR Plus
