Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DS1035
94.80+0.10(+0.11%)SP
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2026 | 95.00 | 95.00 | 94.41 | 94.80 | 781 | 73 942 |
| 13.05.2026 | 95.30 | 95.30 | 94.56 | 94.70 | 2 562 | 243 172 |
| 12.05.2026 | 95.11 | 95.11 | 94.65 | 94.79 | 2 450 | 232 572 |
| 11.05.2026 | 95.80 | 95.80 | 95.21 | 95.25 | 1 513 | 144 531 |
| 08.05.2026 | 95.90 | 95.99 | 95.60 | 95.90 | 4 048 | 388 455 |
| 07.05.2026 | 95.78 | 96.30 | 95.78 | 96.09 | 3 781 | 363 482 |
| 06.05.2026 | 95.00 | 95.81 | 95.00 | 95.74 | 8 849 | 846 955 |
| 05.05.2026 | 94.97 | 94.97 | 94.29 | 94.49 | 891 | 84 262 |
| 04.05.2026 | 95.08 | 95.08 | 94.49 | 94.69 | 1 561 | 147 518 |
| 30.04.2026 | 94.70 | 94.90 | 94.29 | 94.80 | 6 257 | 591 720 |
| 29.04.2026 | 95.82 | 95.82 | 94.69 | 94.69 | 1 002 | 95 139 |
| 28.04.2026 | 96.14 | 96.14 | 94.50 | 95.20 | 2 650 | 252 855 |
| 27.04.2026 | 95.99 | 96.20 | 95.00 | 96.14 | 5 376 | 513 863 |
| 24.04.2026 | 96.50 | 96.50 | 95.80 | 95.99 | 731 | 70 384 |
| 23.04.2026 | 96.75 | 96.75 | 95.80 | 96.00 | 2 711 | 260 782 |
| 22.04.2026 | 96.98 | 97.09 | 96.75 | 96.99 | 1 620 | 156 862 |
| 21.04.2026 | 97.10 | 97.38 | 96.70 | 96.98 | 612 | 59 390 |
| 20.04.2026 | 97.00 | 97.48 | 97.00 | 97.38 | 3 633 | 353 467 |
| 17.04.2026 | 96.50 | 97.39 | 96.35 | 97.00 | 4 188 | 404 947 |
| 16.04.2026 | 96.50 | 96.87 | 96.40 | 96.40 | 4 714 | 455 732 |
| 15.04.2026 | 96.65 | 96.80 | 96.35 | 96.36 | 4 996 | 482 189 |
| 14.04.2026 | 96.41 | 96.93 | 96.41 | 96.60 | 22 179 | 2 141 654 |
| 13.04.2026 | 96.56 | 96.74 | 96.26 | 96.41 | 8 275 | 798 205 |
| 10.04.2026 | 96.35 | 96.57 | 96.15 | 96.39 | 1 598 | 154 006 |
| 09.04.2026 | 96.39 | 96.60 | 96.20 | 96.25 | 6 879 | 663 515 |
| 08.04.2026 | 95.11 | 96.59 | 95.11 | 96.45 | 4 200 | 404 197 |
| 07.04.2026 | 95.00 | 95.00 | 93.90 | 94.09 | 4 619 | 436 895 |
| 02.04.2026 | 94.90 | 95.04 | 94.80 | 94.85 | 10 357 | 982 988 |
| 01.04.2026 | 94.20 | 95.20 | 94.20 | 95.09 | 1 588 | 150 678 |
| 31.03.2026 | 94.49 | 94.49 | 93.40 | 93.78 | 8 416 | 789 815 |
| 30.03.2026 | 94.34 | 94.35 | 93.50 | 93.54 | 7 476 | 700 819 |
| 27.03.2026 | 94.80 | 94.80 | 93.63 | 93.90 | 9 109 | 854 965 |
| 26.03.2026 | 95.08 | 95.08 | 94.45 | 94.80 | 5 601 | 530 604 |
| 25.03.2026 | 94.60 | 95.28 | 94.49 | 95.00 | 6 858 | 650 881 |
| 24.03.2026 | 95.19 | 95.39 | 94.49 | 94.49 | 1 699 | 160 808 |
| 23.03.2026 | 94.44 | 95.29 | 93.60 | 95.28 | 2 846 | 268 090 |
| 20.03.2026 | 94.92 | 95.20 | 94.30 | 94.35 | 10 919 | 1 034 182 |
| 19.03.2026 | 95.40 | 95.41 | 94.50 | 94.73 | 8 415 | 798 282 |
| 18.03.2026 | 96.89 | 96.89 | 95.40 | 95.50 | 9 582 | 921 898 |
| 17.03.2026 | 96.17 | 96.50 | 95.25 | 96.30 | 3 609 | 346 306 |
| 16.03.2026 | 94.79 | 95.99 | 94.60 | 95.25 | 2 909 | 277 195 |
| 13.03.2026 | 95.69 | 95.80 | 94.50 | 94.79 | 6 793 | 644 337 |
| 12.03.2026 | 96.97 | 97.30 | 95.50 | 95.50 | 6 873 | 661 458 |
| 11.03.2026 | 97.99 | 97.99 | 96.85 | 96.85 | 9 674 | 941 556 |
| 10.03.2026 | 97.38 | 97.99 | 97.35 | 97.99 | 7 687 | 750 029 |
| 09.03.2026 | 96.68 | 96.70 | 93.70 | 96.29 | 10 535 | 999 614 |
| 06.03.2026 | 97.60 | 98.15 | 95.75 | 96.00 | 14 071 | 1 355 516 |
| 05.03.2026 | 98.90 | 99.19 | 97.50 | 97.55 | 9 147 | 896 240 |
| 04.03.2026 | 98.95 | 99.57 | 98.41 | 98.80 | 11 534 | 1 139 625 |
| 03.03.2026 | 100.14 | 100.14 | 98.57 | 98.95 | 6 780 | 670 736 |
Biznesradar bez reklam? Sprawdź BR Plus
