Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0924
100.40+0.10(+0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.05.2024 | 100.39 | 100.40 | 100.39 | 100.40 | 1 816 | 182 326 |
28.05.2024 | 100.40 | 100.40 | 100.30 | 100.30 | 200 | 20 070 |
27.05.2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100 | 10 045 |
23.05.2024 | 100.49 | 100.68 | 100.49 | 100.50 | 124 | 12 466 |
22.05.2024 | 100.44 | 100.48 | 100.44 | 100.48 | 583 | 58 575 |
21.05.2024 | 100.44 | 100.44 | 100.44 | 100.44 | 63 | 6 328 |
20.05.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 27 | 2 713 |
16.05.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 1 | 100 |
15.05.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 1 | 100 |
14.05.2024 | 100.07 | 100.07 | 100.07 | 100.07 | 3 | 300 |
10.05.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 12 | 1 210 |
07.05.2024 | 100.91 | 100.91 | 100.91 | 100.91 | 1 | 101 |
30.04.2024 | 100.94 | 100.94 | 100.07 | 100.91 | 126 | 12 642 |
26.04.2024 | 100.04 | 100.04 | 100.04 | 100.04 | 371 | 37 115 |
25.04.2024 | 100.25 | 100.25 | 100.04 | 100.04 | 287 | 28 736 |
24.04.2024 | 100.23 | 100.25 | 100.23 | 100.25 | 208 | 20 849 |
23.04.2024 | 101.15 | 101.15 | 100.03 | 100.10 | 550 | 55 065 |
18.04.2024 | 100.03 | 100.03 | 100.03 | 100.03 | 44 | 4 401 |
17.04.2024 | 101.26 | 101.26 | 101.26 | 101.26 | 9 | 911 |
15.04.2024 | 100.02 | 100.02 | 100.02 | 100.02 | 24 | 2 400 |
10.04.2024 | 100.50 | 101.30 | 100.50 | 101.30 | 105 | 10 597 |
04.04.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 5 | 507 |
03.04.2024 | 100.31 | 100.31 | 100.31 | 100.31 | 1 | 100 |
02.04.2024 | 101.34 | 101.34 | 100.11 | 100.11 | 82 | 8 247 |
28.03.2024 | 101.34 | 101.34 | 101.34 | 101.34 | 6 | 608 |
25.03.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 62 | 6 238 |
22.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
21.03.2024 | 101.35 | 101.35 | 101.00 | 101.00 | 125 | 12 627 |
18.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 165 | 16 698 |
14.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 5 | 506 |
11.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 3 | 304 |
08.03.2024 | 101.20 | 101.20 | 100.64 | 100.64 | 508 | 51 130 |
07.03.2024 | 100.99 | 101.20 | 100.99 | 101.20 | 144 | 14 554 |
06.03.2024 | 100.95 | 101.00 | 100.95 | 101.00 | 390 | 39 375 |
05.03.2024 | 101.80 | 101.80 | 101.00 | 101.00 | 151 | 15 271 |
04.03.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 22 | 2 233 |
01.03.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 6 | 610 |
29.02.2024 | 101.58 | 101.58 | 101.58 | 101.58 | 190 | 19 300 |
28.02.2024 | 101.58 | 101.58 | 101.58 | 101.58 | 200 | 20 316 |
27.02.2024 | 101.55 | 101.80 | 101.55 | 101.80 | 10 | 1 018 |
23.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
22.02.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 9 | 918 |
21.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
20.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 262 | 26 593 |
16.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 866 | 87 899 |
15.02.2024 | 101.50 | 101.80 | 101.50 | 101.50 | 537 | 54 607 |
14.02.2024 | 101.31 | 101.31 | 101.31 | 101.31 | 1 | 101 |
13.02.2024 | 101.13 | 101.31 | 101.12 | 101.31 | 431 | 43 633 |
12.02.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 1 | 101 |
09.02.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 77 | 7 786 |
Biznesradar bez reklam? Sprawdź BR Plus