Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 102.29 | 102.30 | 102.29 | 102.30 | 389 | 39 793 |
| 01.07.2024 | 102.60 | 102.60 | 102.23 | 102.24 | 1 201 | 122 828 |
| 28.06.2024 | 102.99 | 102.99 | 102.50 | 102.50 | 260 | 26 654 |
| 27.06.2024 | 102.98 | 103.00 | 102.98 | 103.00 | 2 060 | 212 176 |
| 26.06.2024 | 102.40 | 103.20 | 102.20 | 103.20 | 612 | 63 095 |
| 25.06.2024 | 102.54 | 102.54 | 102.20 | 102.54 | 754 | 77 128 |
| 24.06.2024 | 102.10 | 102.55 | 102.10 | 102.55 | 552 | 56 581 |
| 20.06.2024 | 102.19 | 102.19 | 101.60 | 101.94 | 3 325 | 338 901 |
| 19.06.2024 | 102.80 | 102.80 | 102.19 | 102.79 | 1 768 | 180 946 |
| 18.06.2024 | 102.48 | 102.50 | 102.48 | 102.50 | 219 | 22 444 |
| 17.06.2024 | 102.00 | 102.50 | 101.25 | 101.75 | 1 638 | 166 938 |
| 14.06.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 1 000 | 102 150 |
| 13.06.2024 | 102.60 | 102.60 | 102.00 | 102.23 | 3 023 | 309 148 |
| 12.06.2024 | 101.52 | 102.16 | 101.52 | 102.16 | 6 010 | 613 975 |
| 11.06.2024 | 102.80 | 102.99 | 102.50 | 102.50 | 305 | 31 357 |
| 10.06.2024 | 104.00 | 104.00 | 101.68 | 101.68 | 96 | 9 841 |
| 07.06.2024 | 102.73 | 102.74 | 102.36 | 102.36 | 3 694 | 378 768 |
| 06.06.2024 | 103.48 | 103.48 | 102.61 | 102.61 | 566 | 58 544 |
| 05.06.2024 | 102.82 | 103.00 | 102.41 | 102.87 | 130 | 13 365 |
| 03.06.2024 | 102.00 | 103.00 | 102.00 | 102.83 | 1 239 | 127 375 |
| 31.05.2024 | 102.50 | 103.00 | 102.50 | 103.00 | 285 | 29 353 |
| 29.05.2024 | 101.76 | 102.05 | 101.74 | 101.74 | 880 | 89 655 |
| 28.05.2024 | 101.88 | 101.88 | 101.45 | 101.45 | 2 649 | 269 072 |
| 27.05.2024 | 101.86 | 101.96 | 101.70 | 101.80 | 78 | 7 948 |
| 24.05.2024 | 102.06 | 102.06 | 101.25 | 101.99 | 1 577 | 160 056 |
| 23.05.2024 | 102.70 | 102.70 | 102.05 | 102.05 | 4 | 409 |
| 22.05.2024 | 102.50 | 102.70 | 102.05 | 102.70 | 552 | 56 639 |
| 21.05.2024 | 102.50 | 102.50 | 102.30 | 102.30 | 48 | 4 916 |
| 20.05.2024 | 103.20 | 103.20 | 102.30 | 102.49 | 536 | 54 937 |
| 17.05.2024 | 103.00 | 103.00 | 102.95 | 102.95 | 498 | 51 293 |
| 16.05.2024 | 102.90 | 102.90 | 102.52 | 102.80 | 51 | 5 243 |
| 15.05.2024 | 102.51 | 102.90 | 102.49 | 102.90 | 38 | 3 897 |
| 14.05.2024 | 103.30 | 103.30 | 102.51 | 102.79 | 60 | 6 164 |
| 13.05.2024 | 103.10 | 103.10 | 102.77 | 102.77 | 4 098 | 421 689 |
| 10.05.2024 | 103.30 | 103.30 | 103.10 | 103.10 | 783 | 80 736 |
| 09.05.2024 | 103.45 | 103.45 | 103.00 | 103.30 | 198 | 20 430 |
| 08.05.2024 | 103.50 | 103.50 | 103.20 | 103.25 | 145 | 14 968 |
| 07.05.2024 | 103.15 | 103.70 | 103.00 | 103.70 | 291 | 30 166 |
| 06.05.2024 | 102.98 | 103.10 | 102.98 | 103.05 | 200 | 20 615 |
| 02.05.2024 | 102.98 | 102.98 | 102.98 | 102.98 | 4 | 412 |
Biznesradar bez reklam? Sprawdź BR Plus
