Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
102.00+0.20(+0.20%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 101.94 | 102.00 | 101.76 | 102.00 | 1 244 | 126 826 |
09.05.2024 | 101.93 | 101.95 | 101.80 | 101.80 | 301 | 30 657 |
08.05.2024 | 101.69 | 101.95 | 101.69 | 101.95 | 445 | 45 287 |
07.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 30 | 3 051 |
06.05.2024 | 101.13 | 101.77 | 101.12 | 101.77 | 650 | 65 759 |
30.04.2024 | 101.40 | 101.79 | 101.40 | 101.79 | 409 | 41 516 |
29.04.2024 | 101.58 | 101.58 | 101.50 | 101.50 | 169 | 17 160 |
26.04.2024 | 101.02 | 101.02 | 101.02 | 101.02 | 39 | 3 940 |
25.04.2024 | 100.93 | 101.02 | 100.93 | 101.02 | 21 | 2 121 |
24.04.2024 | 101.23 | 101.23 | 100.91 | 100.91 | 450 | 45 491 |
23.04.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 30 | 3 044 |
22.04.2024 | 101.75 | 101.83 | 101.70 | 101.70 | 544 | 55 366 |
19.04.2024 | 101.30 | 101.30 | 101.10 | 101.10 | 252 | 25 524 |
18.04.2024 | 101.65 | 101.80 | 101.65 | 101.80 | 290 | 29 505 |
17.04.2024 | 101.20 | 101.50 | 101.20 | 101.50 | 2 210 | 224 279 |
16.04.2024 | 101.50 | 101.50 | 101.00 | 101.40 | 5 260 | 531 721 |
12.04.2024 | 101.62 | 101.62 | 101.62 | 101.62 | 335 | 34 043 |
11.04.2024 | 101.25 | 101.62 | 101.25 | 101.62 | 1 278 | 129 831 |
10.04.2024 | 101.10 | 101.60 | 101.10 | 101.60 | 830 | 84 276 |
09.04.2024 | 101.21 | 101.40 | 101.20 | 101.25 | 960 | 97 236 |
08.04.2024 | 101.50 | 101.60 | 101.12 | 101.60 | 356 | 36 102 |
05.04.2024 | 101.01 | 101.59 | 101.01 | 101.59 | 865 | 87 499 |
04.04.2024 | 101.40 | 101.40 | 101.01 | 101.01 | 460 | 46 638 |
03.04.2024 | 101.30 | 101.39 | 101.30 | 101.39 | 1 333 | 135 092 |
02.04.2024 | 100.90 | 101.41 | 100.90 | 101.38 | 291 | 29 492 |
28.03.2024 | 100.90 | 101.41 | 100.90 | 100.91 | 450 | 45 632 |
27.03.2024 | 101.41 | 101.41 | 101.41 | 101.41 | 4 | 406 |
25.03.2024 | 101.40 | 101.41 | 101.40 | 101.41 | 198 | 20 078 |
22.03.2024 | 101.41 | 101.41 | 101.41 | 101.41 | 639 | 64 801 |
21.03.2024 | 101.55 | 101.55 | 100.01 | 101.40 | 1 255 | 126 612 |
19.03.2024 | 101.50 | 101.78 | 101.25 | 101.78 | 575 | 58 387 |
18.03.2024 | 101.75 | 102.00 | 101.25 | 101.88 | 2 123 | 216 002 |
15.03.2024 | 101.50 | 101.75 | 101.50 | 101.75 | 640 | 65 065 |
14.03.2024 | 101.60 | 101.75 | 101.60 | 101.75 | 910 | 92 569 |
13.03.2024 | 101.70 | 101.75 | 101.64 | 101.64 | 757 | 76 964 |
12.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 200 | 20 360 |
11.03.2024 | 101.41 | 101.50 | 101.40 | 101.50 | 2 640 | 267 832 |
08.03.2024 | 101.16 | 101.44 | 101.16 | 101.44 | 815 | 82 459 |
07.03.2024 | 101.15 | 101.16 | 101.15 | 101.16 | 400 | 40 463 |
06.03.2024 | 101.16 | 101.16 | 101.16 | 101.16 | 77 | 7 789 |
05.03.2024 | 101.16 | 101.16 | 101.16 | 101.16 | 100 | 10 116 |
04.03.2024 | 101.19 | 101.19 | 100.81 | 101.17 | 204 | 20 629 |
01.03.2024 | 100.85 | 101.42 | 100.85 | 101.42 | 4 185 | 424 031 |
29.02.2024 | 101.00 | 101.00 | 100.85 | 100.85 | 426 | 43 022 |
28.02.2024 | 101.00 | 101.20 | 101.00 | 101.00 | 621 | 62 725 |
27.02.2024 | 100.80 | 101.22 | 100.80 | 101.20 | 1 338 | 134 929 |
26.02.2024 | 100.85 | 100.85 | 100.79 | 100.80 | 5 112 | 515 323 |
23.02.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 364 | 36 709 |
22.02.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 5 825 | 587 451 |
21.02.2024 | 100.90 | 100.90 | 100.60 | 100.85 | 2 445 | 246 508 |
Biznesradar bez reklam? Sprawdź BR Plus