Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
106.82-0.02(-0.02%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2026 | 106.70 | 106.99 | 106.50 | 106.82 | 1 092 | 116 698 |
| 03.03.2026 | 108.20 | 108.58 | 106.50 | 106.84 | 1 640 | 175 533 |
| 02.03.2026 | 108.60 | 108.60 | 107.70 | 108.13 | 4 662 | 504 120 |
| 27.02.2026 | 108.74 | 108.74 | 108.52 | 108.60 | 443 | 48 103 |
| 26.02.2026 | 108.76 | 108.76 | 108.61 | 108.74 | 613 | 66 580 |
| 24.02.2026 | 108.80 | 108.80 | 108.50 | 108.50 | 1 472 | 159 717 |
| 23.02.2026 | 108.80 | 108.80 | 108.78 | 108.78 | 105 | 11 424 |
| 20.02.2026 | 108.63 | 108.63 | 108.43 | 108.43 | 229 | 24 832 |
| 19.02.2026 | 108.30 | 108.63 | 108.30 | 108.63 | 650 | 70 609 |
| 18.02.2026 | 108.21 | 108.65 | 108.21 | 108.58 | 259 | 28 135 |
| 17.02.2026 | 108.39 | 108.60 | 108.39 | 108.44 | 544 | 59 003 |
| 16.02.2026 | 108.40 | 108.40 | 108.38 | 108.39 | 1 421 | 154 031 |
| 13.02.2026 | 107.61 | 108.61 | 107.61 | 108.60 | 422 | 45 788 |
| 12.02.2026 | 107.90 | 108.18 | 107.90 | 108.18 | 125 | 13 517 |
| 11.02.2026 | 107.90 | 107.93 | 107.83 | 107.83 | 193 | 20 823 |
| 10.02.2026 | 107.90 | 107.90 | 107.83 | 107.83 | 316 | 34 075 |
| 09.02.2026 | 107.99 | 107.99 | 107.60 | 107.85 | 452 | 48 649 |
| 06.02.2026 | 108.10 | 108.10 | 107.68 | 107.68 | 1 385 | 149 237 |
| 05.02.2026 | 108.10 | 108.10 | 107.50 | 107.70 | 1 158 | 124 890 |
| 04.02.2026 | 107.99 | 107.99 | 107.44 | 107.70 | 571 | 61 527 |
| 03.02.2026 | 107.61 | 107.98 | 107.61 | 107.98 | 3 349 | 361 368 |
| 02.02.2026 | 107.79 | 107.79 | 107.60 | 107.60 | 5 | 538 |
| 30.01.2026 | 107.20 | 107.65 | 107.20 | 107.45 | 3 664 | 394 294 |
| 29.01.2026 | 108.00 | 108.00 | 107.65 | 107.65 | 379 | 40 814 |
| 28.01.2026 | 107.49 | 107.50 | 107.45 | 107.50 | 201 | 21 605 |
| 27.01.2026 | 107.39 | 107.39 | 107.39 | 107.39 | 69 | 7 410 |
| 26.01.2026 | 107.39 | 107.59 | 107.39 | 107.45 | 301 | 32 343 |
| 23.01.2026 | 107.15 | 107.47 | 107.15 | 107.35 | 151 | 16 207 |
| 22.01.2026 | 107.39 | 107.80 | 107.39 | 107.80 | 2 769 | 298 308 |
| 21.01.2026 | 107.30 | 107.39 | 107.30 | 107.30 | 444 | 47 642 |
| 20.01.2026 | 107.88 | 107.88 | 106.80 | 107.15 | 381 | 40 806 |
| 19.01.2026 | 107.98 | 107.98 | 107.20 | 107.63 | 1 793 | 192 666 |
| 16.01.2026 | 107.58 | 107.63 | 107.58 | 107.63 | 667 | 71 769 |
| 15.01.2026 | 107.42 | 107.50 | 107.38 | 107.50 | 321 | 34 476 |
| 14.01.2026 | 107.98 | 107.98 | 107.40 | 107.40 | 252 | 27 068 |
| 13.01.2026 | 107.10 | 107.35 | 107.10 | 107.29 | 302 | 32 399 |
| 12.01.2026 | 107.30 | 107.40 | 107.00 | 107.00 | 223 | 23 904 |
| 09.01.2026 | 107.77 | 107.77 | 107.15 | 107.20 | 194 | 20 823 |
| 08.01.2026 | 107.02 | 107.02 | 107.02 | 107.02 | 11 | 1 177 |
| 07.01.2026 | 107.50 | 107.80 | 107.00 | 107.00 | 59 | 6 340 |
| 05.01.2026 | 106.99 | 106.99 | 106.61 | 106.99 | 73 | 7 794 |
| 02.01.2026 | 107.40 | 107.40 | 106.94 | 106.94 | 153 | 16 378 |
| 30.12.2025 | 107.30 | 107.30 | 106.92 | 106.92 | 110 | 11 763 |
| 29.12.2025 | 107.39 | 107.40 | 107.00 | 107.00 | 33 | 3 540 |
| 23.12.2025 | 106.94 | 107.39 | 106.94 | 107.39 | 232 | 24 914 |
| 22.12.2025 | 106.95 | 106.95 | 106.05 | 106.05 | 387 | 41 250 |
| 19.12.2025 | 106.55 | 106.67 | 106.51 | 106.67 | 675 | 71 939 |
| 18.12.2025 | 106.43 | 106.80 | 106.37 | 106.37 | 228 | 24 267 |
| 17.12.2025 | 106.06 | 107.00 | 106.06 | 106.10 | 203 | 21 540 |
| 16.12.2025 | 106.14 | 106.30 | 106.09 | 106.09 | 279 | 29 608 |
Biznesradar bez reklam? Sprawdź BR Plus
