Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
93.08+0.73(+0.79%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.09.2026 | 92.15 | 93.09 | 92.15 | 93.08 | 4 598 | 426 602 |
| 15.09.2026 | 92.64 | 93.36 | 92.00 | 92.35 | 2 024 | 186 574 |
| 14.09.2026 | 93.50 | 94.10 | 92.61 | 92.64 | 2 302 | 213 935 |
| 11.09.2026 | 93.69 | 93.69 | 93.20 | 93.45 | 2 529 | 236 333 |
| 10.09.2026 | 94.00 | 94.00 | 93.41 | 93.44 | 682 | 64 031 |
| 09.09.2026 | 94.00 | 94.20 | 93.90 | 94.20 | 2 212 | 207 883 |
| 08.09.2026 | 94.04 | 94.04 | 93.80 | 94.00 | 537 | 50 475 |
| 07.09.2026 | 94.36 | 94.36 | 94.04 | 94.04 | 1 710 | 161 254 |
| 04.09.2026 | 94.59 | 94.59 | 94.20 | 94.39 | 442 | 41 714 |
| 03.09.2026 | 93.80 | 94.58 | 93.80 | 94.57 | 1 121 | 105 732 |
| 02.09.2026 | 94.46 | 94.51 | 93.82 | 94.44 | 1 188 | 111 973 |
| 01.09.2026 | 94.66 | 94.66 | 94.35 | 94.45 | 4 489 | 423 892 |
| 31.08.2026 | 95.20 | 95.20 | 94.60 | 94.94 | 3 091 | 293 475 |
| 28.08.2026 | 95.59 | 96.00 | 95.22 | 96.00 | 5 398 | 516 959 |
| 27.08.2026 | 95.43 | 96.28 | 95.35 | 95.35 | 2 532 | 241 800 |
| 26.08.2026 | 95.85 | 96.43 | 95.85 | 95.90 | 1 250 | 119 880 |
| 25.08.2026 | 95.31 | 95.86 | 95.31 | 95.86 | 483 | 46 100 |
| 24.08.2026 | 95.50 | 95.55 | 95.39 | 95.39 | 1 079 | 103 010 |
| 21.08.2026 | 95.50 | 95.59 | 95.42 | 95.59 | 6 574 | 627 743 |
| 20.08.2026 | 95.50 | 95.50 | 95.15 | 95.32 | 10 619 | 1 011 909 |
| 19.08.2026 | 95.60 | 95.79 | 95.60 | 95.79 | 161 | 15 411 |
| 18.08.2026 | 95.70 | 95.70 | 95.23 | 95.35 | 400 | 38 220 |
| 17.08.2026 | 95.91 | 95.95 | 95.70 | 95.70 | 1 977 | 189 346 |
| 14.08.2026 | 96.64 | 96.64 | 95.96 | 96.00 | 1 344 | 129 287 |
| 13.08.2026 | 96.66 | 96.67 | 95.93 | 95.93 | 211 | 20 290 |
| 12.08.2026 | 96.59 | 96.95 | 95.65 | 96.15 | 344 | 32 974 |
| 11.08.2026 | 96.58 | 96.58 | 95.90 | 95.90 | 775 | 74 415 |
| 10.08.2026 | 96.90 | 97.29 | 96.89 | 96.89 | 628 | 60 924 |
| 07.08.2026 | 96.90 | 97.21 | 96.90 | 97.21 | 34 | 3 302 |
| 06.08.2026 | 97.26 | 97.27 | 96.50 | 96.80 | 200 | 19 397 |
| 05.08.2026 | 97.20 | 97.60 | 97.12 | 97.59 | 439 | 42 742 |
| 04.08.2026 | 96.63 | 96.63 | 96.63 | 96.63 | 115 | 11 112 |
| 03.08.2026 | 96.90 | 97.32 | 96.30 | 96.59 | 514 | 49 723 |
| 31.07.2026 | 96.61 | 96.61 | 96.59 | 96.59 | 399 | 38 542 |
| 30.07.2026 | 96.91 | 96.91 | 96.20 | 96.40 | 4 901 | 472 276 |
| 29.07.2026 | 97.29 | 97.29 | 96.22 | 96.91 | 742 | 71 659 |
| 28.07.2026 | 97.10 | 97.31 | 96.90 | 97.10 | 1 072 | 104 062 |
| 27.07.2026 | 96.50 | 97.52 | 96.50 | 97.20 | 2 164 | 210 468 |
| 24.07.2026 | 96.52 | 96.52 | 96.25 | 96.29 | 572 | 55 130 |
| 23.07.2026 | 97.10 | 97.10 | 95.90 | 96.10 | 3 097 | 298 564 |
| 22.07.2026 | 97.10 | 97.59 | 97.00 | 97.25 | 604 | 58 731 |
| 21.07.2026 | 97.58 | 97.66 | 97.04 | 97.06 | 508 | 49 452 |
| 20.07.2026 | 97.82 | 98.07 | 97.55 | 97.55 | 29 | 2 832 |
| 17.07.2026 | 97.80 | 98.07 | 97.80 | 98.07 | 549 | 53 771 |
| 16.07.2026 | 98.19 | 98.19 | 97.00 | 97.99 | 1 843 | 180 612 |
| 15.07.2026 | 98.60 | 98.60 | 97.99 | 98.00 | 2 355 | 230 876 |
| 14.07.2026 | 99.10 | 99.10 | 98.60 | 98.60 | 122 | 12 036 |
| 13.07.2026 | 99.46 | 99.46 | 99.25 | 99.45 | 291 | 28 898 |
| 10.07.2026 | 99.47 | 99.70 | 99.46 | 99.46 | 2 307 | 229 788 |
| 09.07.2026 | 98.87 | 99.47 | 98.70 | 99.47 | 688 | 68 062 |
Biznesradar bez reklam? Sprawdź BR Plus
