Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KIN1025
100.60-0.20(-0.20%)KREDYT INKASO
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 101.65 | 101.66 | 100.60 | 100.60 | 139 | 14 121 |
15.07.2024 | 101.71 | 101.71 | 100.80 | 100.80 | 74 | 7 500 |
12.07.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 44 | 4 435 |
09.07.2024 | 101.00 | 101.00 | 100.50 | 100.55 | 339 | 34 137 |
08.07.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 5 | 509 |
04.07.2024 | 101.01 | 101.99 | 101.01 | 101.99 | 227 | 23 120 |
03.07.2024 | 100.80 | 101.00 | 100.80 | 101.00 | 152 | 15 346 |
02.07.2024 | 101.25 | 101.25 | 101.01 | 101.01 | 31 | 3 134 |
01.07.2024 | 101.01 | 101.95 | 100.80 | 101.95 | 335 | 33 966 |
28.06.2024 | 100.79 | 100.79 | 100.50 | 100.70 | 1 800 | 180 924 |
27.06.2024 | 101.00 | 101.10 | 101.00 | 101.10 | 390 | 39 420 |
24.06.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 250 | 25 275 |
21.06.2024 | 101.30 | 101.50 | 100.52 | 101.50 | 188 | 19 028 |
13.06.2024 | 101.99 | 101.99 | 100.50 | 101.90 | 121 | 12 233 |
12.06.2024 | 101.30 | 101.50 | 101.00 | 101.00 | 496 | 50 283 |
07.06.2024 | 100.95 | 100.95 | 100.95 | 100.95 | 50 | 5 048 |
05.06.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100 | 10 090 |
04.06.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
03.06.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 18 | 1 818 |
31.05.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 70 | 7 049 |
29.05.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 10 | 1 007 |
27.05.2024 | 100.51 | 100.51 | 100.00 | 100.00 | 1 000 | 100 065 |
23.05.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 38 | 3 838 |
21.05.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 16 | 1 616 |
20.05.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 30 | 3 030 |
15.05.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 9 | 918 |
13.05.2024 | 100.70 | 101.99 | 100.70 | 101.99 | 10 | 1 019 |
10.05.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 72 | 7 250 |
07.05.2024 | 101.50 | 101.50 | 100.70 | 100.70 | 433 | 43 904 |
06.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
30.04.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 70 | 7 102 |
29.04.2024 | 100.98 | 101.20 | 100.98 | 101.20 | 300 | 30 312 |
25.04.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 35 | 3 518 |
23.04.2024 | 101.19 | 101.19 | 100.50 | 100.50 | 51 | 5 160 |
22.04.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 5 | 506 |
19.04.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 120 | 12 120 |
17.04.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 10 | 1 015 |
15.04.2024 | 101.49 | 101.50 | 101.49 | 101.49 | 115 | 11 671 |
12.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
10.04.2024 | 100.60 | 100.80 | 100.50 | 100.80 | 180 | 18 116 |
09.04.2024 | 101.50 | 101.50 | 100.60 | 100.60 | 115 | 11 614 |
05.04.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 30 | 3 045 |
04.04.2024 | 101.49 | 101.50 | 101.49 | 101.50 | 150 | 15 225 |
02.04.2024 | 101.30 | 101.50 | 101.30 | 101.50 | 81 | 8 206 |
28.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 200 | 20 260 |
22.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 10 | 1 013 |
20.03.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 10 | 1 014 |
19.03.2024 | 100.50 | 101.50 | 99.90 | 101.50 | 695 | 70 091 |
14.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
12.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 177 | 17 966 |
Biznesradar bez reklam? Sprawdź BR Plus