Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
102.78+0.38(+0.37%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2026 | 104.84 | 105.96 | 104.84 | 105.96 | 153 | 16 092 |
| 15.07.2026 | 105.97 | 105.97 | 105.00 | 105.00 | 160 | 16 817 |
| 14.07.2026 | 105.73 | 105.73 | 105.10 | 105.50 | 200 | 21 062 |
| 13.07.2026 | 105.80 | 106.49 | 105.80 | 106.49 | 215 | 22 791 |
| 10.07.2026 | 106.35 | 106.50 | 106.00 | 106.49 | 106 | 11 276 |
| 09.07.2026 | 105.95 | 105.95 | 105.90 | 105.90 | 46 | 4 873 |
| 08.07.2026 | 106.34 | 106.50 | 105.79 | 105.80 | 386 | 41 000 |
| 07.07.2026 | 106.35 | 106.35 | 106.20 | 106.34 | 262 | 27 830 |
| 06.07.2026 | 106.49 | 107.09 | 106.37 | 107.09 | 138 | 14 685 |
| 03.07.2026 | 106.30 | 106.46 | 106.30 | 106.35 | 80 | 8 511 |
| 02.07.2026 | 105.74 | 106.46 | 105.74 | 106.46 | 262 | 27 779 |
| 01.07.2026 | 106.20 | 106.20 | 106.20 | 106.20 | 123 | 13 063 |
| 30.06.2026 | 106.30 | 106.30 | 106.01 | 106.01 | 401 | 42 621 |
| 29.06.2026 | 105.95 | 106.18 | 105.70 | 106.18 | 86 | 9 114 |
| 26.06.2026 | 105.30 | 105.90 | 105.30 | 105.70 | 547 | 57 909 |
| 25.06.2026 | 105.11 | 105.94 | 105.11 | 105.94 | 210 | 22 100 |
| 24.06.2026 | 105.39 | 105.39 | 105.10 | 105.11 | 27 | 2 839 |
| 23.06.2026 | 105.04 | 105.32 | 105.04 | 105.05 | 823 | 86 630 |
| 22.06.2026 | 104.20 | 105.04 | 104.20 | 105.04 | 154 | 16 172 |
| 19.06.2026 | 104.40 | 104.40 | 104.20 | 104.20 | 66 | 6 888 |
| 18.06.2026 | 105.28 | 105.28 | 104.75 | 104.75 | 2 587 | 271 900 |
| 17.06.2026 | 105.01 | 105.20 | 105.00 | 105.20 | 332 | 34 881 |
| 16.06.2026 | 104.99 | 105.00 | 104.90 | 104.91 | 1 621 | 170 062 |
Biznesradar bez reklam? Sprawdź BR Plus
