Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1033
106.00+0.36(+0.34%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.03.2024 | 106.65 | 106.70 | 106.65 | 106.70 | 92 | 9 816 |
| 04.03.2024 | 106.27 | 106.28 | 106.27 | 106.28 | 46 | 4 889 |
| 01.03.2024 | 105.10 | 105.38 | 105.10 | 105.30 | 62 | 6 532 |
| 29.02.2024 | 104.81 | 104.81 | 104.74 | 104.75 | 540 | 56 565 |
| 28.02.2024 | 104.90 | 105.65 | 104.20 | 104.85 | 36 | 3 793 |
| 27.02.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 9 | 943 |
| 26.02.2024 | 105.76 | 105.76 | 105.10 | 105.10 | 1 811 | 190 593 |
| 23.02.2024 | 105.20 | 105.20 | 104.79 | 104.79 | 56 | 5 881 |
| 22.02.2024 | 104.40 | 105.38 | 104.40 | 105.38 | 168 | 17 607 |
| 21.02.2024 | 104.01 | 104.26 | 104.00 | 104.26 | 235 | 24 498 |
| 20.02.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 19 | 1 989 |
| 19.02.2024 | 104.30 | 104.71 | 103.75 | 103.90 | 194 | 20 158 |
| 16.02.2024 | 104.90 | 104.90 | 104.55 | 104.55 | 34 | 3 555 |
| 15.02.2024 | 105.01 | 105.18 | 105.00 | 105.18 | 1 085 | 113 934 |
| 14.02.2024 | 104.90 | 104.90 | 104.02 | 104.30 | 2 493 | 259 961 |
| 13.02.2024 | 105.40 | 105.40 | 104.50 | 104.50 | 204 | 21 417 |
| 12.02.2024 | 105.40 | 105.40 | 105.40 | 105.40 | 2 | 211 |
| 09.02.2024 | 104.50 | 105.40 | 104.50 | 105.40 | 514 | 54 164 |
| 08.02.2024 | 105.00 | 105.50 | 104.50 | 104.50 | 3 340 | 350 538 |
| 07.02.2024 | 106.10 | 106.10 | 104.85 | 104.85 | 206 | 21 845 |
| 05.02.2024 | 106.09 | 106.09 | 106.09 | 106.09 | 2 | 212 |
| 02.02.2024 | 107.20 | 107.20 | 105.68 | 105.68 | 29 | 3 094 |
| 01.02.2024 | 106.60 | 106.60 | 106.60 | 106.60 | 15 | 1 599 |
| 31.01.2024 | 105.70 | 105.70 | 105.70 | 105.70 | 6 | 634 |
| 30.01.2024 | 105.30 | 105.70 | 105.29 | 105.70 | 199 | 21 027 |
| 29.01.2024 | 105.10 | 105.50 | 105.10 | 105.30 | 157 | 16 551 |
| 26.01.2024 | 105.50 | 105.50 | 104.56 | 104.56 | 40 | 4 199 |
| 25.01.2024 | 105.50 | 105.50 | 104.90 | 105.00 | 51 | 5 356 |
| 24.01.2024 | 105.40 | 105.40 | 105.25 | 105.25 | 475 | 50 051 |
| 23.01.2024 | 105.70 | 105.70 | 105.40 | 105.40 | 4 914 | 517 939 |
| 22.01.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 19 | 2 014 |
| 19.01.2024 | 105.76 | 106.46 | 105.76 | 106.46 | 75 | 7 933 |
| 18.01.2024 | 106.00 | 106.00 | 105.51 | 105.51 | 20 | 2 118 |
| 17.01.2024 | 106.14 | 106.15 | 106.14 | 106.15 | 100 | 10 615 |
| 16.01.2024 | 107.30 | 107.30 | 105.92 | 105.92 | 55 | 5 858 |
| 15.01.2024 | 107.34 | 107.34 | 106.21 | 106.21 | 68 | 7 231 |
| 12.01.2024 | 107.34 | 107.35 | 107.07 | 107.35 | 22 | 2 359 |
| 11.01.2024 | 106.63 | 106.63 | 106.63 | 106.63 | 38 | 4 052 |
| 09.01.2024 | 106.70 | 106.70 | 106.70 | 106.70 | 5 | 534 |
| 08.01.2024 | 105.50 | 106.10 | 105.10 | 105.79 | 134 | 14 172 |
| 05.01.2024 | 106.50 | 106.50 | 105.49 | 105.50 | 251 | 26 483 |
| 04.01.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 36 | 3 798 |
| 03.01.2024 | 105.30 | 105.30 | 105.30 | 105.30 | 1 500 | 157 950 |
| 02.01.2024 | 106.90 | 106.90 | 105.50 | 105.50 | 10 | 1 060 |
| 29.12.2023 | 106.00 | 106.90 | 106.00 | 106.90 | 77 | 8 198 |
| 28.12.2023 | 107.00 | 107.00 | 107.00 | 107.00 | 35 | 3 745 |
| 27.12.2023 | 107.50 | 107.50 | 107.00 | 107.10 | 610 | 65 407 |
| 22.12.2023 | 107.35 | 107.35 | 106.50 | 107.09 | 133 | 14 225 |
| 21.12.2023 | 108.04 | 108.04 | 108.03 | 108.03 | 17 | 1 837 |
| 20.12.2023 | 107.99 | 108.00 | 107.40 | 107.40 | 45 | 4 858 |
Biznesradar bez reklam? Sprawdź BR Plus
