Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
97.05-0.22(-0.23%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2026 | 97.29 | 97.30 | 96.90 | 97.05 | 874 | 84 885 |
| 23.04.2026 | 97.25 | 97.43 | 96.67 | 97.27 | 2 345 | 226 934 |
| 22.04.2026 | 98.50 | 98.50 | 97.26 | 97.77 | 341 | 33 358 |
| 21.04.2026 | 98.75 | 98.75 | 98.10 | 98.53 | 818 | 80 707 |
| 20.04.2026 | 98.77 | 98.78 | 98.05 | 98.69 | 1 277 | 125 695 |
| 17.04.2026 | 97.76 | 98.20 | 97.50 | 98.20 | 802 | 78 400 |
| 16.04.2026 | 97.85 | 97.86 | 97.00 | 97.78 | 2 493 | 243 411 |
| 15.04.2026 | 97.79 | 97.79 | 97.50 | 97.78 | 3 920 | 383 040 |
| 14.04.2026 | 97.58 | 97.80 | 97.20 | 97.77 | 1 238 | 120 752 |
| 13.04.2026 | 97.60 | 97.60 | 97.40 | 97.57 | 6 637 | 647 081 |
| 10.04.2026 | 97.89 | 97.89 | 97.60 | 97.60 | 285 | 27 833 |
| 09.04.2026 | 97.49 | 97.95 | 97.44 | 97.44 | 2 812 | 274 768 |
| 08.04.2026 | 96.88 | 97.95 | 96.50 | 97.63 | 1 004 | 97 901 |
| 07.04.2026 | 96.30 | 96.30 | 95.50 | 95.50 | 718 | 68 859 |
| 02.04.2026 | 96.30 | 96.39 | 95.11 | 96.11 | 7 335 | 703 740 |
| 01.04.2026 | 95.99 | 96.30 | 95.99 | 96.20 | 2 507 | 241 098 |
| 31.03.2026 | 94.99 | 95.50 | 94.99 | 95.10 | 2 822 | 268 548 |
| 30.03.2026 | 95.97 | 96.07 | 94.00 | 94.80 | 603 | 57 361 |
| 27.03.2026 | 95.50 | 96.46 | 95.00 | 95.10 | 4 003 | 381 567 |
| 26.03.2026 | 97.10 | 97.10 | 95.60 | 95.89 | 300 | 28 796 |
| 25.03.2026 | 96.00 | 96.90 | 95.82 | 96.62 | 770 | 74 145 |
| 24.03.2026 | 96.98 | 96.98 | 95.99 | 96.88 | 233 | 22 427 |
| 23.03.2026 | 97.59 | 97.59 | 94.99 | 96.98 | 1 158 | 110 718 |
| 20.03.2026 | 97.68 | 97.68 | 96.00 | 96.55 | 104 | 10 045 |
| 19.03.2026 | 96.50 | 97.69 | 96.10 | 97.69 | 3 198 | 307 749 |
| 18.03.2026 | 98.37 | 98.39 | 96.60 | 97.99 | 2 063 | 201 357 |
| 17.03.2026 | 96.90 | 97.47 | 96.51 | 97.40 | 1 599 | 155 632 |
| 16.03.2026 | 96.50 | 97.00 | 96.00 | 97.00 | 790 | 76 112 |
| 13.03.2026 | 97.49 | 97.49 | 95.83 | 96.50 | 2 013 | 193 926 |
| 12.03.2026 | 98.58 | 98.85 | 97.00 | 97.49 | 2 552 | 249 114 |
| 11.03.2026 | 98.81 | 99.19 | 97.90 | 98.58 | 2 624 | 259 619 |
| 10.03.2026 | 99.45 | 99.45 | 98.60 | 98.90 | 9 601 | 950 418 |
| 09.03.2026 | 97.55 | 97.55 | 94.88 | 97.50 | 6 997 | 671 885 |
| 06.03.2026 | 98.61 | 98.61 | 97.01 | 97.31 | 3 417 | 334 850 |
| 05.03.2026 | 99.90 | 100.13 | 98.50 | 98.65 | 8 934 | 890 205 |
| 04.03.2026 | 99.66 | 100.10 | 99.30 | 99.60 | 2 017 | 201 208 |
| 03.03.2026 | 101.16 | 101.16 | 99.52 | 99.62 | 2 409 | 240 835 |
| 02.03.2026 | 101.49 | 101.49 | 100.70 | 100.96 | 6 740 | 682 201 |
| 27.02.2026 | 101.69 | 101.69 | 101.42 | 101.42 | 3 166 | 321 321 |
| 26.02.2026 | 101.01 | 101.46 | 101.01 | 101.46 | 1 704 | 172 867 |
| 25.02.2026 | 101.50 | 101.75 | 101.30 | 101.30 | 2 603 | 263 718 |
| 24.02.2026 | 101.10 | 101.45 | 101.00 | 101.45 | 1 480 | 149 975 |
| 23.02.2026 | 101.20 | 101.30 | 101.20 | 101.30 | 3 | 304 |
| 20.02.2026 | 101.40 | 101.40 | 101.10 | 101.10 | 333 | 33 719 |
| 19.02.2026 | 101.51 | 101.51 | 101.40 | 101.40 | 503 | 51 049 |
| 18.02.2026 | 101.71 | 101.71 | 101.43 | 101.43 | 452 | 45 849 |
| 17.02.2026 | 101.71 | 101.80 | 101.50 | 101.50 | 414 | 42 049 |
| 16.02.2026 | 101.42 | 101.69 | 101.34 | 101.34 | 1 258 | 127 513 |
| 13.02.2026 | 101.10 | 101.75 | 101.10 | 101.42 | 1 526 | 154 790 |
| 12.02.2026 | 100.79 | 101.00 | 100.79 | 101.00 | 418 | 42 179 |
Biznesradar bez reklam? Sprawdź BR Plus
