Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1035
99.34+0.18(+0.18%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 99.63 | 99.63 | 99.18 | 99.34 | 2 235 | 222 392 |
| 08.01.2026 | 99.30 | 99.40 | 99.16 | 99.16 | 2 141 | 212 587 |
| 07.01.2026 | 99.40 | 99.76 | 99.10 | 99.22 | 2 198 | 218 407 |
| 05.01.2026 | 99.30 | 99.30 | 98.95 | 99.25 | 2 684 | 265 776 |
| 02.01.2026 | 100.98 | 100.98 | 98.88 | 99.00 | 2 578 | 255 758 |
| 30.12.2025 | 98.99 | 99.49 | 98.99 | 99.44 | 559 | 55 460 |
| 29.12.2025 | 98.86 | 98.99 | 98.63 | 98.98 | 897 | 88 736 |
| 23.12.2025 | 98.61 | 98.92 | 98.61 | 98.85 | 3 006 | 297 261 |
| 22.12.2025 | 98.79 | 98.87 | 98.75 | 98.75 | 920 | 90 895 |
| 19.12.2025 | 98.65 | 98.76 | 98.34 | 98.76 | 3 053 | 300 239 |
| 18.12.2025 | 98.10 | 98.50 | 98.10 | 98.49 | 994 | 97 814 |
| 17.12.2025 | 98.00 | 98.49 | 97.96 | 98.00 | 1 529 | 149 942 |
| 16.12.2025 | 98.05 | 98.39 | 97.95 | 98.39 | 10 887 | 1 066 476 |
| 15.12.2025 | 98.84 | 98.84 | 98.00 | 98.05 | 623 | 61 092 |
| 12.12.2025 | 98.30 | 98.59 | 98.01 | 98.30 | 4 639 | 454 896 |
| 11.12.2025 | 98.70 | 99.00 | 98.25 | 98.30 | 1 752 | 172 297 |
| 10.12.2025 | 98.90 | 98.90 | 98.00 | 98.30 | 2 743 | 269 432 |
| 09.12.2025 | 99.29 | 99.29 | 98.22 | 98.38 | 8 076 | 794 161 |
| 08.12.2025 | 98.99 | 99.15 | 98.30 | 98.30 | 17 389 | 1 712 749 |
| 05.12.2025 | 99.29 | 99.29 | 98.66 | 98.99 | 850 | 84 116 |
| 04.12.2025 | 99.00 | 99.29 | 98.85 | 98.85 | 1 422 | 140 647 |
| 03.12.2025 | 99.00 | 99.00 | 98.78 | 98.89 | 3 346 | 330 669 |
| 02.12.2025 | 99.00 | 99.00 | 98.83 | 98.87 | 2 416 | 238 912 |
| 01.12.2025 | 99.30 | 99.30 | 98.81 | 98.84 | 1 965 | 194 403 |
| 28.11.2025 | 98.49 | 99.19 | 98.49 | 99.19 | 14 138 | 1 396 454 |
| 27.11.2025 | 98.49 | 98.49 | 98.40 | 98.45 | 2 224 | 218 932 |
| 26.11.2025 | 98.48 | 98.49 | 98.34 | 98.34 | 1 676 | 164 882 |
| 25.11.2025 | 98.35 | 98.50 | 98.29 | 98.49 | 1 945 | 191 391 |
| 24.11.2025 | 97.62 | 98.05 | 97.62 | 98.01 | 2 163 | 211 650 |
| 21.11.2025 | 97.46 | 97.89 | 97.46 | 97.62 | 1 142 | 111 636 |
| 20.11.2025 | 97.65 | 97.75 | 97.46 | 97.46 | 599 | 58 435 |
| 19.11.2025 | 98.20 | 98.20 | 97.59 | 97.59 | 430 | 42 004 |
| 18.11.2025 | 97.99 | 98.30 | 97.80 | 97.85 | 2 316 | 227 006 |
| 17.11.2025 | 97.90 | 97.99 | 97.87 | 97.99 | 1 258 | 123 270 |
| 14.11.2025 | 97.90 | 97.98 | 97.66 | 97.90 | 2 871 | 280 842 |
| 13.11.2025 | 98.24 | 98.24 | 97.65 | 97.84 | 1 546 | 151 335 |
| 12.11.2025 | 98.45 | 98.45 | 97.83 | 98.40 | 380 | 37 289 |
| 10.11.2025 | 97.99 | 98.48 | 97.90 | 97.99 | 508 | 49 813 |
| 07.11.2025 | 98.04 | 98.04 | 97.88 | 97.99 | 5 420 | 530 663 |
| 06.11.2025 | 98.49 | 98.49 | 97.86 | 97.86 | 2 366 | 232 623 |
| 05.11.2025 | 97.89 | 98.49 | 97.89 | 98.49 | 804 | 78 860 |
| 04.11.2025 | 97.89 | 97.89 | 97.84 | 97.85 | 1 458 | 142 692 |
| 03.11.2025 | 97.70 | 97.88 | 97.63 | 97.84 | 128 | 12 521 |
| 31.10.2025 | 97.75 | 97.84 | 97.20 | 97.63 | 27 327 | 2 667 646 |
| 30.10.2025 | 97.60 | 97.60 | 97.04 | 97.10 | 1 252 | 121 649 |
| 29.10.2025 | 97.85 | 97.85 | 97.40 | 97.40 | 301 | 29 406 |
| 28.10.2025 | 97.68 | 97.68 | 97.35 | 97.40 | 5 438 | 530 987 |
| 27.10.2025 | 97.30 | 97.84 | 97.27 | 97.84 | 638 | 62 247 |
| 24.10.2025 | 98.20 | 98.20 | 97.19 | 97.19 | 4 332 | 422 067 |
| 23.10.2025 | 97.60 | 98.00 | 97.60 | 97.60 | 191 | 18 653 |
Biznesradar bez reklam? Sprawdź BR Plus
