Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
103.72+0.72(+0.70%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 104.49 | 104.83 | 104.49 | 104.64 | 1 888 | 197 350 |
| 08.04.2026 | 103.99 | 105.00 | 102.51 | 104.63 | 1 586 | 166 034 |
| 07.04.2026 | 104.00 | 104.00 | 102.90 | 102.90 | 439 | 45 436 |
| 02.04.2026 | 104.05 | 104.05 | 103.17 | 104.05 | 2 446 | 252 382 |
| 01.04.2026 | 103.90 | 104.80 | 103.01 | 103.20 | 2 248 | 232 260 |
| 31.03.2026 | 102.18 | 102.25 | 102.11 | 102.12 | 691 | 70 598 |
| 30.03.2026 | 101.90 | 102.45 | 101.90 | 101.95 | 260 | 26 527 |
| 27.03.2026 | 102.85 | 102.85 | 101.80 | 102.49 | 424 | 43 339 |
| 26.03.2026 | 103.03 | 103.03 | 102.79 | 102.99 | 104 | 10 693 |
| 25.03.2026 | 104.44 | 104.44 | 103.02 | 103.03 | 165 | 17 053 |
| 24.03.2026 | 103.79 | 103.79 | 102.88 | 102.88 | 382 | 39 428 |
| 23.03.2026 | 102.50 | 104.00 | 101.95 | 102.50 | 247 | 25 300 |
| 20.03.2026 | 104.00 | 105.48 | 102.49 | 102.50 | 1 615 | 165 650 |
Biznesradar bez reklam? Sprawdź BR Plus
