Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
101.50+0.25(+0.25%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 101.32 | 101.50 | 101.32 | 101.50 | 966 | 97 970 |
09.05.2024 | 101.32 | 101.32 | 101.02 | 101.25 | 251 | 25 426 |
08.05.2024 | 101.32 | 101.32 | 101.21 | 101.32 | 257 | 26 016 |
07.05.2024 | 101.18 | 101.32 | 101.00 | 101.32 | 1 295 | 130 959 |
06.05.2024 | 101.00 | 101.20 | 101.00 | 101.20 | 4 481 | 453 385 |
02.05.2024 | 101.20 | 101.20 | 101.19 | 101.20 | 597 | 60 416 |
30.04.2024 | 101.18 | 101.19 | 101.18 | 101.19 | 609 | 61 624 |
29.04.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 339 | 34 303 |
26.04.2024 | 101.38 | 101.38 | 101.19 | 101.19 | 2 028 | 205 223 |
25.04.2024 | 100.88 | 101.19 | 100.88 | 101.19 | 99 | 9 993 |
24.04.2024 | 101.10 | 101.44 | 101.01 | 101.01 | 1 673 | 169 350 |
23.04.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 100 | 10 119 |
22.04.2024 | 101.37 | 101.37 | 101.00 | 101.10 | 485 | 49 039 |
19.04.2024 | 101.20 | 101.44 | 100.20 | 101.00 | 2 919 | 294 104 |
18.04.2024 | 101.10 | 101.20 | 101.10 | 101.20 | 821 | 83 080 |
17.04.2024 | 100.95 | 101.40 | 100.95 | 101.40 | 190 | 19 241 |
16.04.2024 | 101.30 | 101.30 | 101.00 | 101.28 | 809 | 81 793 |
12.04.2024 | 101.44 | 101.45 | 101.30 | 101.30 | 641 | 65 002 |
11.04.2024 | 101.46 | 101.47 | 101.45 | 101.45 | 117 | 11 871 |
10.04.2024 | 101.20 | 101.49 | 101.20 | 101.20 | 27 | 2 737 |
09.04.2024 | 101.50 | 101.50 | 101.10 | 101.10 | 2 190 | 221 465 |
08.04.2024 | 101.48 | 101.60 | 101.47 | 101.55 | 8 765 | 889 654 |
05.04.2024 | 101.07 | 101.47 | 101.07 | 101.47 | 998 | 101 054 |
04.04.2024 | 101.47 | 101.47 | 101.46 | 101.47 | 1 781 | 180 717 |
03.04.2024 | 101.10 | 101.48 | 101.09 | 101.47 | 4 633 | 468 945 |
02.04.2024 | 100.88 | 101.10 | 100.88 | 101.10 | 2 142 | 216 180 |
28.03.2024 | 100.90 | 100.93 | 100.88 | 100.92 | 2 029 | 204 747 |
27.03.2024 | 100.85 | 100.90 | 100.85 | 100.90 | 1 257 | 126 823 |
26.03.2024 | 100.89 | 100.90 | 100.86 | 100.90 | 4 669 | 471 089 |
25.03.2024 | 100.85 | 100.90 | 100.85 | 100.90 | 1 190 | 120 062 |
22.03.2024 | 100.90 | 100.90 | 100.61 | 100.90 | 1 224 | 123 453 |
21.03.2024 | 100.80 | 100.93 | 100.79 | 100.81 | 1 230 | 123 998 |
20.03.2024 | 100.79 | 100.90 | 100.79 | 100.90 | 218 | 21 983 |
19.03.2024 | 100.60 | 100.79 | 100.40 | 100.79 | 2 789 | 280 569 |
18.03.2024 | 100.50 | 100.93 | 100.00 | 100.46 | 12 214 | 1 227 095 |
Biznesradar bez reklam? Sprawdź BR Plus