Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
95.32-0.47(-0.49%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2026 | 99.25 | 99.25 | 98.00 | 98.88 | 503 | 49 666 |
| 07.07.2026 | 99.85 | 99.85 | 99.30 | 99.30 | 61 | 6 059 |
| 06.07.2026 | 99.79 | 99.89 | 99.50 | 99.50 | 1 236 | 123 044 |
| 03.07.2026 | 99.60 | 99.70 | 99.02 | 99.65 | 533 | 53 115 |
| 02.07.2026 | 99.05 | 99.60 | 99.05 | 99.60 | 576 | 57 169 |
| 01.07.2026 | 99.37 | 99.50 | 99.25 | 99.30 | 1 105 | 109 704 |
| 30.06.2026 | 99.43 | 99.43 | 99.00 | 99.30 | 298 | 29 553 |
| 29.06.2026 | 99.15 | 99.43 | 98.90 | 99.43 | 2 318 | 229 614 |
| 26.06.2026 | 98.70 | 99.10 | 98.70 | 98.81 | 6 318 | 624 822 |
| 25.06.2026 | 98.57 | 98.78 | 98.46 | 98.78 | 868 | 85 555 |
| 24.06.2026 | 97.80 | 98.50 | 97.02 | 98.50 | 3 740 | 367 221 |
| 23.06.2026 | 98.37 | 98.59 | 98.37 | 98.40 | 882 | 86 803 |
| 22.06.2026 | 98.19 | 98.20 | 98.14 | 98.20 | 1 871 | 183 700 |
| 19.06.2026 | 98.00 | 98.00 | 97.60 | 98.00 | 1 160 | 113 525 |
| 18.06.2026 | 97.91 | 98.29 | 97.91 | 98.29 | 6 | 589 |
| 16.06.2026 | 98.19 | 98.50 | 98.19 | 98.50 | 158 | 15 544 |
| 15.06.2026 | 97.97 | 98.10 | 97.80 | 98.02 | 521 | 51 046 |
| 12.06.2026 | 96.99 | 97.39 | 96.60 | 97.39 | 2 625 | 255 381 |
| 11.06.2026 | 96.42 | 96.95 | 96.08 | 96.08 | 4 678 | 452 380 |
Biznesradar bez reklam? Sprawdź BR Plus
