Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne DS1033
104.80+0.30(+0.29%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2025 | 102.05 | 102.05 | 101.54 | 101.64 | 2 632 | 267 992 |
| 28.02.2025 | 101.86 | 102.05 | 101.85 | 102.05 | 3 045 | 310 680 |
| 27.02.2025 | 101.54 | 101.90 | 101.20 | 101.81 | 3 895 | 395 155 |
| 26.02.2025 | 101.32 | 101.61 | 101.32 | 101.60 | 1 951 | 198 219 |
| 25.02.2025 | 101.69 | 101.69 | 101.49 | 101.49 | 67 | 6 801 |
| 24.02.2025 | 102.00 | 102.00 | 101.12 | 101.69 | 195 | 19 802 |
| 21.02.2025 | 101.60 | 101.95 | 101.19 | 101.19 | 177 | 17 938 |
| 20.02.2025 | 101.99 | 102.00 | 101.15 | 101.15 | 194 | 19 671 |
| 19.02.2025 | 101.72 | 101.78 | 101.30 | 101.31 | 430 | 43 645 |
| 18.02.2025 | 102.08 | 102.08 | 101.50 | 101.50 | 136 | 13 815 |
| 17.02.2025 | 102.69 | 102.69 | 101.80 | 101.80 | 510 | 51 976 |
| 14.02.2025 | 101.78 | 102.47 | 101.75 | 102.47 | 210 | 21 415 |
| 13.02.2025 | 101.01 | 101.80 | 101.01 | 101.80 | 720 | 73 122 |
| 12.02.2025 | 101.91 | 102.00 | 100.79 | 100.79 | 334 | 33 835 |
| 11.02.2025 | 101.80 | 101.80 | 101.30 | 101.78 | 822 | 83 396 |
| 10.02.2025 | 101.50 | 102.28 | 101.50 | 101.60 | 1 135 | 115 460 |
| 07.02.2025 | 102.30 | 102.30 | 101.50 | 101.50 | 651 | 66 213 |
| 06.02.2025 | 101.79 | 101.79 | 101.58 | 101.70 | 252 | 25 603 |
| 05.02.2025 | 101.59 | 101.60 | 101.50 | 101.50 | 1 326 | 134 707 |
| 04.02.2025 | 101.59 | 101.59 | 101.20 | 101.36 | 742 | 75 324 |
| 03.02.2025 | 101.89 | 102.95 | 101.30 | 101.31 | 337 | 34 190 |
| 31.01.2025 | 101.34 | 101.55 | 101.30 | 101.30 | 415 | 42 060 |
| 30.01.2025 | 100.90 | 101.38 | 100.90 | 101.34 | 568 | 57 523 |
| 29.01.2025 | 101.00 | 101.19 | 100.90 | 100.90 | 446 | 45 053 |
| 28.01.2025 | 101.02 | 101.02 | 100.80 | 100.80 | 234 | 23 628 |
| 27.01.2025 | 101.38 | 101.38 | 100.80 | 101.04 | 298 | 30 129 |
| 24.01.2025 | 101.20 | 101.20 | 100.65 | 100.65 | 580 | 58 559 |
| 23.01.2025 | 101.29 | 101.29 | 100.69 | 100.69 | 1 667 | 168 143 |
| 22.01.2025 | 100.70 | 101.10 | 100.70 | 100.99 | 1 721 | 173 775 |
| 21.01.2025 | 100.89 | 100.89 | 100.60 | 100.70 | 164 | 16 536 |
| 20.01.2025 | 101.18 | 101.18 | 100.50 | 100.64 | 1 883 | 189 616 |
| 17.01.2025 | 101.35 | 101.35 | 100.60 | 100.94 | 2 045 | 206 652 |
| 16.01.2025 | 100.49 | 100.69 | 100.29 | 100.69 | 2 924 | 294 193 |
| 15.01.2025 | 100.19 | 100.50 | 100.04 | 100.49 | 5 722 | 573 385 |
| 14.01.2025 | 100.35 | 100.35 | 99.62 | 99.79 | 2 230 | 222 533 |
| 13.01.2025 | 100.20 | 100.49 | 99.97 | 99.98 | 1 875 | 187 855 |
| 10.01.2025 | 100.40 | 100.40 | 100.05 | 100.15 | 1 066 | 106 815 |
| 09.01.2025 | 100.70 | 100.84 | 100.40 | 100.40 | 467 | 47 003 |
| 08.01.2025 | 100.71 | 100.71 | 100.49 | 100.59 | 930 | 93 509 |
| 07.01.2025 | 101.57 | 101.57 | 100.50 | 100.59 | 717 | 72 137 |
| 03.01.2025 | 101.79 | 101.79 | 100.80 | 100.85 | 1 064 | 107 414 |
| 02.01.2025 | 101.64 | 101.64 | 101.63 | 101.64 | 58 | 5 895 |
| 30.12.2024 | 101.59 | 101.59 | 100.80 | 100.80 | 464 | 46 831 |
| 27.12.2024 | 101.30 | 101.30 | 100.89 | 100.94 | 294 | 29 678 |
| 23.12.2024 | 101.50 | 102.10 | 100.70 | 100.99 | 2 341 | 237 241 |
| 20.12.2024 | 101.40 | 101.50 | 101.00 | 101.50 | 1 302 | 132 049 |
| 19.12.2024 | 101.20 | 101.24 | 100.95 | 101.14 | 1 440 | 145 557 |
| 18.12.2024 | 101.30 | 101.30 | 101.00 | 101.10 | 2 956 | 298 710 |
| 17.12.2024 | 102.29 | 102.29 | 101.06 | 101.06 | 1 526 | 154 775 |
| 16.12.2024 | 101.99 | 101.99 | 101.50 | 101.50 | 75 | 7 646 |
Biznesradar bez reklam? Sprawdź BR Plus
