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
104.90+0.03(+0.03%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.09.2024 | 106.00 | 106.50 | 106.00 | 106.50 | 396 | 41 986 |
| 16.09.2024 | 105.69 | 105.69 | 105.69 | 105.69 | 1 107 | 116 999 |
| 13.09.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 134 | 14 204 |
| 12.09.2024 | 105.99 | 106.00 | 105.99 | 106.00 | 100 | 10 600 |
| 11.09.2024 | 105.99 | 105.99 | 105.90 | 105.90 | 214 | 22 664 |
| 10.09.2024 | 105.57 | 105.63 | 105.57 | 105.63 | 1 427 | 150 710 |
| 09.09.2024 | 106.20 | 106.30 | 105.75 | 105.75 | 200 | 21 204 |
| 06.09.2024 | 105.39 | 105.40 | 105.39 | 105.40 | 18 | 1 897 |
| 05.09.2024 | 105.49 | 105.50 | 105.49 | 105.50 | 200 | 21 100 |
| 04.09.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 20 | 2 100 |
| 03.09.2024 | 104.97 | 105.04 | 104.97 | 105.03 | 84 | 8 823 |
| 02.09.2024 | 104.97 | 104.97 | 104.97 | 104.97 | 37 | 3 884 |
| 30.08.2024 | 105.20 | 105.20 | 105.11 | 105.11 | 57 | 5 992 |
| 29.08.2024 | 104.44 | 104.44 | 104.19 | 104.19 | 69 | 7 192 |
| 28.08.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 6 | 630 |
| 27.08.2024 | 105.50 | 105.80 | 105.40 | 105.80 | 141 | 14 897 |
| 23.08.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 43 | 4 558 |
| 22.08.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 17 | 1 788 |
| 20.08.2024 | 105.21 | 105.21 | 105.12 | 105.20 | 176 | 18 511 |
| 19.08.2024 | 105.21 | 106.00 | 105.14 | 106.00 | 167 | 17 628 |
| 16.08.2024 | 107.00 | 107.00 | 105.61 | 105.61 | 131 | 13 946 |
| 14.08.2024 | 106.90 | 107.00 | 106.90 | 107.00 | 102 | 10 913 |
| 12.08.2024 | 105.66 | 105.66 | 105.66 | 105.66 | 5 | 528 |
| 09.08.2024 | 106.00 | 106.50 | 106.00 | 106.50 | 383 | 40 758 |
| 08.08.2024 | 106.48 | 106.70 | 106.00 | 106.00 | 201 | 21 402 |
| 07.08.2024 | 106.52 | 106.52 | 105.70 | 105.70 | 67 | 7 098 |
| 06.08.2024 | 106.60 | 106.60 | 106.52 | 106.52 | 40 | 4 262 |
| 05.08.2024 | 106.47 | 106.98 | 106.47 | 106.98 | 88 | 9 396 |
| 02.08.2024 | 105.29 | 106.00 | 105.29 | 106.00 | 670 | 70 798 |
| 01.08.2024 | 104.69 | 105.29 | 104.69 | 105.29 | 171 | 17 937 |
| 31.07.2024 | 104.51 | 104.51 | 104.50 | 104.51 | 108 | 11 286 |
| 30.07.2024 | 103.66 | 103.81 | 103.66 | 103.81 | 377 | 39 122 |
| 26.07.2024 | 103.90 | 103.90 | 103.33 | 103.33 | 298 | 30 798 |
| 25.07.2024 | 104.25 | 104.25 | 104.25 | 104.25 | 2 | 209 |
| 24.07.2024 | 103.78 | 103.78 | 103.10 | 103.23 | 53 | 5 491 |
| 23.07.2024 | 103.00 | 103.78 | 103.00 | 103.78 | 23 | 2 371 |
| 22.07.2024 | 103.90 | 103.90 | 103.00 | 103.00 | 157 | 16 256 |
| 19.07.2024 | 103.62 | 103.80 | 103.62 | 103.80 | 165 | 17 106 |
| 18.07.2024 | 104.20 | 104.76 | 103.80 | 103.80 | 1 141 | 118 499 |
| 17.07.2024 | 104.15 | 104.15 | 104.15 | 104.15 | 157 | 16 352 |
| 16.07.2024 | 103.01 | 103.81 | 103.01 | 103.81 | 313 | 32 477 |
| 15.07.2024 | 103.01 | 103.01 | 103.00 | 103.00 | 12 | 1 236 |
| 12.07.2024 | 102.96 | 103.05 | 102.76 | 103.01 | 479 | 49 357 |
| 11.07.2024 | 102.60 | 102.66 | 102.51 | 102.66 | 252 | 25 861 |
| 10.07.2024 | 102.20 | 102.59 | 102.20 | 102.26 | 103 | 10 538 |
| 09.07.2024 | 102.65 | 102.68 | 102.02 | 102.02 | 2 598 | 265 678 |
| 08.07.2024 | 102.00 | 102.48 | 101.93 | 102.48 | 2 015 | 205 522 |
| 05.07.2024 | 102.50 | 102.50 | 101.80 | 102.18 | 2 929 | 299 347 |
| 04.07.2024 | 102.59 | 102.59 | 101.62 | 102.00 | 1 100 | 112 359 |
| 03.07.2024 | 102.50 | 102.50 | 102.49 | 102.49 | 537 | 55 042 |
Biznesradar bez reklam? Sprawdź BR Plus
