Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
105.39+0.34(+0.32%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 104.49 | 105.30 | 104.49 | 104.90 | 306 | 32 027 |
| 12.06.2026 | 103.96 | 104.30 | 103.96 | 104.00 | 223 | 23 222 |
| 11.06.2026 | 103.00 | 103.96 | 102.92 | 102.92 | 191 | 19 724 |
| 10.06.2026 | 102.66 | 103.69 | 102.66 | 102.85 | 218 | 22 462 |
| 09.06.2026 | 102.20 | 103.70 | 102.20 | 102.71 | 365 | 37 576 |
| 08.06.2026 | 103.30 | 104.00 | 102.32 | 102.50 | 234 | 24 048 |
| 05.06.2026 | 103.06 | 103.90 | 103.06 | 103.23 | 28 | 2 888 |
| 03.06.2026 | 103.99 | 103.99 | 103.70 | 103.72 | 130 | 13 491 |
| 02.06.2026 | 103.30 | 103.99 | 103.00 | 103.00 | 2 019 | 208 773 |
| 01.06.2026 | 103.50 | 103.99 | 103.30 | 103.30 | 1 963 | 203 032 |
| 29.05.2026 | 103.30 | 103.99 | 103.30 | 103.99 | 149 | 15 437 |
| 28.05.2026 | 103.02 | 103.02 | 102.50 | 102.50 | 662 | 67 894 |
| 27.05.2026 | 103.80 | 103.80 | 102.70 | 102.70 | 136 | 14 071 |
| 26.05.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 23 | 2 387 |
| 25.05.2026 | 102.81 | 104.00 | 102.81 | 104.00 | 402 | 41 581 |
| 22.05.2026 | 102.98 | 102.98 | 102.80 | 102.80 | 38 | 3 908 |
| 21.05.2026 | 101.51 | 102.59 | 101.51 | 101.80 | 211 | 21 562 |
| 20.05.2026 | 102.24 | 102.24 | 101.85 | 101.85 | 119 | 12 161 |
| 19.05.2026 | 101.79 | 101.79 | 101.75 | 101.78 | 659 | 67 069 |
| 18.05.2026 | 101.89 | 101.89 | 101.55 | 101.79 | 851 | 86 533 |
| 15.05.2026 | 102.99 | 102.99 | 101.89 | 101.89 | 475 | 48 522 |
| 14.05.2026 | 102.54 | 103.00 | 102.23 | 103.00 | 212 | 21 741 |
| 13.05.2026 | 103.50 | 103.50 | 102.00 | 102.45 | 3 296 | 337 716 |
| 12.05.2026 | 104.40 | 104.40 | 102.69 | 102.69 | 875 | 89 907 |
| 11.05.2026 | 104.40 | 104.40 | 103.50 | 103.50 | 407 | 42 126 |
| 08.05.2026 | 104.06 | 104.07 | 103.40 | 103.87 | 581 | 60 100 |
| 07.05.2026 | 104.20 | 104.24 | 103.50 | 103.50 | 250 | 26 002 |
| 06.05.2026 | 103.18 | 103.89 | 103.18 | 103.79 | 165 | 17 057 |
| 05.05.2026 | 103.50 | 103.50 | 101.65 | 102.01 | 423 | 43 280 |
| 04.05.2026 | 103.79 | 103.79 | 102.68 | 102.68 | 133 | 13 679 |
| 30.04.2026 | 103.72 | 103.72 | 102.49 | 102.79 | 630 | 64 678 |
| 29.04.2026 | 104.00 | 104.00 | 102.89 | 102.89 | 259 | 26 800 |
| 28.04.2026 | 103.99 | 103.99 | 102.99 | 102.99 | 725 | 74 739 |
| 27.04.2026 | 103.63 | 104.10 | 103.63 | 104.04 | 264 | 27 449 |
| 23.04.2026 | 104.53 | 104.53 | 103.50 | 103.90 | 1 824 | 189 005 |
| 22.04.2026 | 104.90 | 104.90 | 104.54 | 104.73 | 261 | 27 353 |
| 21.04.2026 | 105.00 | 105.05 | 104.89 | 104.90 | 547 | 57 388 |
| 20.04.2026 | 104.16 | 105.50 | 104.16 | 104.93 | 539 | 56 390 |
| 17.04.2026 | 104.89 | 105.80 | 104.42 | 105.80 | 362 | 37 967 |
| 16.04.2026 | 104.11 | 104.94 | 104.11 | 104.43 | 2 891 | 302 247 |
| 15.04.2026 | 104.85 | 104.85 | 104.47 | 104.49 | 4 404 | 460 739 |
| 14.04.2026 | 104.60 | 104.60 | 104.31 | 104.50 | 558 | 58 338 |
| 13.04.2026 | 104.64 | 104.96 | 104.50 | 104.50 | 346 | 36 207 |
| 10.04.2026 | 104.97 | 104.97 | 104.04 | 104.65 | 696 | 72 808 |
Biznesradar bez reklam? Sprawdź BR Plus
