Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
98.88-0.42(-0.42%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.06.2026 | 96.25 | 96.49 | 96.10 | 96.28 | 472 | 45 423 |
| 09.06.2026 | 96.50 | 96.50 | 96.00 | 96.23 | 1 092 | 104 996 |
| 08.06.2026 | 96.01 | 96.01 | 95.21 | 95.61 | 3 804 | 364 285 |
| 05.06.2026 | 97.10 | 97.11 | 96.44 | 96.44 | 575 | 55 533 |
| 03.06.2026 | 97.00 | 97.15 | 96.72 | 97.12 | 3 482 | 337 006 |
| 02.06.2026 | 97.20 | 97.20 | 97.00 | 97.00 | 117 | 11 362 |
| 01.06.2026 | 97.28 | 97.28 | 97.10 | 97.10 | 131 | 12 734 |
| 29.05.2026 | 96.75 | 97.29 | 96.75 | 97.29 | 833 | 80 940 |
| 28.05.2026 | 96.20 | 96.80 | 95.70 | 96.80 | 1 950 | 186 947 |
| 27.05.2026 | 96.45 | 96.49 | 96.21 | 96.21 | 835 | 80 508 |
| 26.05.2026 | 96.42 | 96.42 | 95.50 | 96.20 | 1 418 | 136 419 |
| 25.05.2026 | 95.97 | 96.39 | 95.97 | 96.39 | 121 | 11 629 |
| 22.05.2026 | 95.19 | 95.90 | 95.19 | 95.90 | 139 | 13 275 |
| 21.05.2026 | 95.37 | 95.39 | 95.00 | 95.00 | 3 955 | 375 828 |
| 20.05.2026 | 95.29 | 95.29 | 94.61 | 95.28 | 595 | 56 677 |
| 19.05.2026 | 94.62 | 95.38 | 94.50 | 95.38 | 991 | 94 279 |
| 18.05.2026 | 95.60 | 95.60 | 94.50 | 94.62 | 437 | 41 381 |
| 15.05.2026 | 95.89 | 95.89 | 94.89 | 94.89 | 1 467 | 139 649 |
| 14.05.2026 | 95.20 | 95.89 | 95.20 | 95.89 | 156 | 14 911 |
| 13.05.2026 | 96.75 | 96.75 | 95.21 | 95.21 | 1 287 | 123 464 |
| 12.05.2026 | 96.31 | 96.75 | 95.90 | 96.39 | 180 | 17 352 |
| 11.05.2026 | 96.82 | 96.82 | 96.31 | 96.31 | 210 | 20 287 |
| 08.05.2026 | 97.25 | 97.25 | 96.82 | 96.91 | 529 | 51 237 |
| 07.05.2026 | 95.71 | 97.42 | 95.71 | 97.25 | 463 | 44 924 |
| 06.05.2026 | 96.68 | 96.80 | 95.74 | 96.80 | 8 594 | 831 426 |
| 05.05.2026 | 95.74 | 95.74 | 95.49 | 95.50 | 123 | 11 747 |
| 04.05.2026 | 95.75 | 95.77 | 95.73 | 95.77 | 427 | 40 881 |
| 30.04.2026 | 95.80 | 96.69 | 95.74 | 96.69 | 1 196 | 115 381 |
| 29.04.2026 | 95.70 | 97.00 | 95.70 | 96.35 | 504 | 48 561 |
| 28.04.2026 | 96.41 | 96.80 | 95.70 | 96.20 | 485 | 46 600 |
| 27.04.2026 | 96.78 | 97.07 | 96.55 | 96.78 | 764 | 73 937 |
Biznesradar bez reklam? Sprawdź BR Plus
