Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KIN1025
100.60-0.10(-0.10%)KREDYT INKASO
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 101.24 | 101.24 | 100.50 | 100.70 | 394 | 39 639 |
| 15.11.2024 | 101.00 | 101.00 | 100.00 | 100.70 | 350 | 35 243 |
| 14.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 54 | 5 454 |
| 13.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 12.11.2024 | 101.00 | 101.47 | 101.00 | 101.47 | 173 | 17 522 |
| 04.11.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 50 | 5 074 |
| 31.10.2024 | 101.47 | 101.47 | 101.06 | 101.06 | 55 | 5 559 |
| 30.10.2024 | 101.02 | 101.48 | 101.02 | 101.47 | 594 | 60 254 |
| 28.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 500 | 50 500 |
| 24.10.2024 | 101.50 | 101.50 | 100.50 | 100.70 | 317 | 31 948 |
| 23.10.2024 | 101.30 | 101.50 | 101.30 | 101.50 | 140 | 14 206 |
| 22.10.2024 | 100.67 | 101.50 | 100.66 | 101.00 | 451 | 45 685 |
| 21.10.2024 | 100.65 | 100.65 | 100.65 | 100.65 | 20 | 2 013 |
| 18.10.2024 | 101.61 | 101.82 | 101.61 | 101.82 | 110 | 11 192 |
| 17.10.2024 | 101.40 | 101.49 | 101.40 | 101.49 | 150 | 15 223 |
| 16.10.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 21 | 2 129 |
| 15.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 6 | 605 |
| 14.10.2024 | 101.29 | 101.40 | 101.29 | 101.40 | 313 | 31 711 |
| 11.10.2024 | 100.80 | 101.49 | 100.50 | 100.70 | 681 | 68 491 |
| 10.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 339 | 34 171 |
| 09.10.2024 | 101.10 | 101.10 | 100.80 | 100.80 | 316 | 31 870 |
| 08.10.2024 | 101.00 | 101.10 | 101.00 | 101.10 | 110 | 11 120 |
| 07.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 126 | 12 726 |
| 03.10.2024 | 101.40 | 101.40 | 101.00 | 101.00 | 250 | 25 304 |
| 02.10.2024 | 101.50 | 101.50 | 101.40 | 101.40 | 131 | 13 291 |
| 01.10.2024 | 101.88 | 101.93 | 101.88 | 101.93 | 14 | 1 427 |
| 30.09.2024 | 101.74 | 101.98 | 101.74 | 101.98 | 158 | 16 084 |
| 26.09.2024 | 101.01 | 101.01 | 101.00 | 101.00 | 125 | 12 626 |
| 24.09.2024 | 101.84 | 101.84 | 101.84 | 101.84 | 83 | 8 453 |
| 23.09.2024 | 101.82 | 101.88 | 101.82 | 101.88 | 29 | 2 954 |
| 20.09.2024 | 101.72 | 101.72 | 101.72 | 101.72 | 21 | 2 136 |
| 19.09.2024 | 101.72 | 101.75 | 101.72 | 101.75 | 49 | 4 985 |
| 10.09.2024 | 101.78 | 101.78 | 101.00 | 101.00 | 173 | 17 482 |
| 09.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
| 06.09.2024 | 100.75 | 101.72 | 100.75 | 101.72 | 122 | 12 371 |
| 03.09.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 98 | 9 905 |
| 02.09.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 11 | 1 116 |
| 30.08.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 20 | 2 029 |
| 27.08.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 38 | 3 856 |
| 23.08.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 71 | 7 207 |
| 22.08.2024 | 101.00 | 101.40 | 101.00 | 101.40 | 96 | 9 702 |
| 16.08.2024 | 101.44 | 101.44 | 101.44 | 101.44 | 1 | 101 |
| 13.08.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 12.08.2024 | 101.00 | 101.00 | 100.90 | 100.90 | 212 | 21 407 |
| 09.08.2024 | 101.00 | 101.00 | 100.50 | 101.00 | 930 | 93 787 |
| 08.08.2024 | 101.54 | 101.55 | 101.20 | 101.20 | 250 | 25 380 |
| 07.08.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 06.08.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 40 | 4 076 |
| 02.08.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 23 | 2 346 |
| 30.07.2024 | 101.72 | 101.72 | 101.72 | 101.72 | 40 | 4 069 |
Biznesradar bez reklam? Sprawdź BR Plus
