Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1034
99.00-0.15(-0.15%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99.13 | 99.13 | 98.61 | 99.00 | 32 | 3 168 |
| 11.12.2025 | 99.37 | 99.37 | 99.15 | 99.15 | 1 800 | 178 578 |
| 10.12.2025 | 99.38 | 99.38 | 99.00 | 99.24 | 573 | 56 796 |
| 09.12.2025 | 99.79 | 99.79 | 99.27 | 99.37 | 289 | 28 700 |
| 08.12.2025 | 99.80 | 99.90 | 99.25 | 99.90 | 949 | 94 531 |
| 05.12.2025 | 99.60 | 99.99 | 99.60 | 99.65 | 20 409 | 2 038 781 |
| 04.12.2025 | 99.60 | 99.60 | 99.60 | 99.60 | 4 | 398 |
| 03.12.2025 | 99.98 | 99.98 | 99.70 | 99.75 | 79 | 7 888 |
| 02.12.2025 | 99.85 | 99.85 | 99.01 | 99.66 | 4 831 | 481 159 |
| 01.12.2025 | 99.99 | 99.99 | 99.60 | 99.71 | 287 | 28 625 |
| 28.11.2025 | 99.47 | 99.99 | 99.45 | 99.99 | 11 732 | 1 171 360 |
| 27.11.2025 | 99.49 | 99.49 | 98.40 | 99.29 | 7 395 | 728 385 |
| 26.11.2025 | 99.45 | 99.45 | 99.22 | 99.22 | 206 | 20 443 |
| 25.11.2025 | 98.70 | 99.49 | 98.65 | 99.39 | 1 171 | 116 336 |
| 24.11.2025 | 99.00 | 99.00 | 99.00 | 99.00 | 10 | 990 |
| 21.11.2025 | 98.32 | 99.25 | 98.30 | 99.00 | 629 | 61 989 |
| 20.11.2025 | 99.24 | 99.24 | 98.40 | 98.40 | 440 | 43 310 |
| 19.11.2025 | 98.99 | 98.99 | 98.56 | 98.56 | 171 | 16 859 |
| 18.11.2025 | 99.00 | 99.00 | 98.13 | 99.00 | 1 121 | 110 600 |
| 17.11.2025 | 98.60 | 98.80 | 98.50 | 98.58 | 141 | 13 902 |
| 14.11.2025 | 99.19 | 99.27 | 98.56 | 98.70 | 1 304 | 128 607 |
| 13.11.2025 | 99.23 | 99.23 | 98.95 | 98.95 | 1 585 | 157 090 |
| 12.11.2025 | 99.24 | 99.24 | 98.00 | 98.59 | 965 | 94 953 |
| 10.11.2025 | 98.96 | 99.24 | 98.90 | 99.24 | 190 | 18 820 |
| 07.11.2025 | 99.24 | 99.24 | 97.70 | 98.96 | 6 090 | 601 419 |
| 06.11.2025 | 99.28 | 99.28 | 98.70 | 98.70 | 1 470 | 145 397 |
| 05.11.2025 | 99.00 | 99.00 | 98.69 | 98.99 | 5 532 | 547 108 |
| 04.11.2025 | 98.80 | 99.00 | 98.70 | 98.73 | 2 611 | 257 908 |
| 03.11.2025 | 98.48 | 98.70 | 98.33 | 98.64 | 2 593 | 255 771 |
| 31.10.2025 | 98.60 | 98.60 | 97.88 | 98.48 | 793 | 78 008 |
| 30.10.2025 | 98.40 | 98.40 | 97.90 | 98.11 | 4 279 | 419 811 |
| 29.10.2025 | 98.25 | 98.90 | 98.20 | 98.38 | 12 445 | 1 227 621 |
| 28.10.2025 | 98.32 | 98.49 | 98.05 | 98.43 | 2 532 | 248 839 |
| 27.10.2025 | 98.37 | 98.49 | 98.00 | 98.10 | 2 950 | 290 048 |
| 24.10.2025 | 98.60 | 98.78 | 97.80 | 98.37 | 4 105 | 403 631 |
| 23.10.2025 | 98.87 | 98.87 | 98.39 | 98.42 | 1 400 | 137 789 |
| 22.10.2025 | 98.24 | 98.50 | 97.60 | 98.47 | 4 636 | 454 944 |
| 21.10.2025 | 98.24 | 98.26 | 98.00 | 98.25 | 10 806 | 1 061 569 |
| 20.10.2025 | 97.95 | 98.00 | 97.89 | 98.00 | 420 | 41 133 |
| 17.10.2025 | 98.00 | 98.20 | 97.85 | 97.85 | 1 438 | 141 018 |
| 16.10.2025 | 97.35 | 98.09 | 97.35 | 97.85 | 397 | 38 922 |
| 15.10.2025 | 98.02 | 98.12 | 97.40 | 98.06 | 1 141 | 111 923 |
| 14.10.2025 | 97.99 | 98.00 | 97.98 | 98.00 | 551 | 53 993 |
| 13.10.2025 | 97.82 | 97.96 | 97.75 | 97.95 | 12 993 | 1 271 158 |
| 10.10.2025 | 97.57 | 97.69 | 97.51 | 97.51 | 1 254 | 122 412 |
| 09.10.2025 | 97.55 | 97.59 | 97.49 | 97.59 | 1 751 | 170 838 |
| 08.10.2025 | 97.23 | 97.78 | 97.23 | 97.55 | 10 419 | 1 013 145 |
| 07.10.2025 | 97.20 | 97.49 | 97.00 | 97.38 | 1 285 | 124 842 |
| 06.10.2025 | 97.25 | 97.49 | 97.07 | 97.19 | 31 613 | 3 069 001 |
| 03.10.2025 | 97.91 | 97.91 | 97.37 | 97.37 | 378 | 36 812 |
Biznesradar bez reklam? Sprawdź BR Plus
