Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
103.68+0.68(+0.66%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2025 | 103.68 | 103.68 | 103.68 | 103.68 | 50 | 5 184 |
| 04.03.2025 | 102.78 | 103.69 | 102.78 | 103.00 | 141 | 14 550 |
| 03.03.2025 | 102.75 | 102.75 | 102.75 | 102.75 | 23 | 2 363 |
| 27.02.2025 | 103.77 | 103.77 | 103.76 | 103.76 | 16 | 1 660 |
| 26.02.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 25 | 2 588 |
| 25.02.2025 | 103.01 | 103.78 | 103.00 | 103.78 | 326 | 33 699 |
| 24.02.2025 | 103.25 | 103.48 | 103.00 | 103.48 | 143 | 14 762 |
| 20.02.2025 | 102.82 | 103.00 | 102.82 | 103.00 | 17 | 1 751 |
| 19.02.2025 | 102.80 | 102.81 | 102.80 | 102.81 | 26 | 2 673 |
| 18.02.2025 | 102.81 | 102.81 | 102.72 | 102.80 | 2 490 | 255 933 |
| 17.02.2025 | 103.10 | 103.10 | 102.80 | 102.80 | 1 019 | 104 984 |
| 14.02.2025 | 104.05 | 104.05 | 103.00 | 103.00 | 307 | 31 933 |
| 05.02.2025 | 103.40 | 104.44 | 103.40 | 104.44 | 760 | 78 958 |
| 04.02.2025 | 103.38 | 103.38 | 103.38 | 103.38 | 50 | 5 169 |
| 31.01.2025 | 103.38 | 103.38 | 103.38 | 103.38 | 2 | 207 |
| 29.01.2025 | 103.30 | 103.30 | 103.30 | 103.30 | 100 | 10 330 |
| 27.01.2025 | 103.30 | 103.30 | 103.00 | 103.00 | 164 | 16 900 |
| 24.01.2025 | 103.01 | 103.01 | 103.00 | 103.01 | 809 | 83 330 |
| 23.01.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 26 | 2 683 |
| 22.01.2025 | 103.20 | 103.20 | 103.00 | 103.00 | 529 | 54 496 |
| 21.01.2025 | 103.90 | 103.90 | 103.50 | 103.50 | 394 | 40 783 |
| 20.01.2025 | 104.46 | 104.46 | 104.25 | 104.25 | 113 | 11 796 |
| 17.01.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 20 | 2 078 |
| 16.01.2025 | 103.52 | 103.52 | 103.51 | 103.51 | 129 | 13 354 |
| 15.01.2025 | 103.62 | 103.62 | 103.50 | 103.50 | 300 | 31 058 |
| 14.01.2025 | 103.99 | 104.47 | 103.99 | 104.47 | 310 | 32 357 |
| 13.01.2025 | 103.60 | 103.99 | 103.60 | 103.99 | 231 | 23 944 |
| 09.01.2025 | 103.73 | 103.73 | 103.70 | 103.70 | 385 | 39 933 |
| 08.01.2025 | 103.75 | 103.75 | 103.66 | 103.73 | 912 | 94 567 |
| 07.01.2025 | 104.99 | 104.99 | 103.70 | 103.71 | 74 | 7 686 |
| 02.01.2025 | 105.99 | 105.99 | 105.99 | 105.99 | 40 | 4 240 |
| 30.12.2024 | 103.61 | 105.99 | 103.61 | 105.99 | 632 | 66 136 |
| 23.12.2024 | 103.57 | 103.62 | 103.57 | 103.62 | 200 | 20 717 |
| 20.12.2024 | 103.61 | 103.61 | 103.06 | 103.06 | 124 | 12 819 |
| 19.12.2024 | 103.00 | 103.62 | 103.00 | 103.62 | 90 | 9 292 |
| 18.12.2024 | 103.16 | 103.64 | 103.15 | 103.64 | 177 | 18 283 |
| 17.12.2024 | 103.16 | 103.67 | 103.15 | 103.15 | 203 | 20 958 |
| 16.12.2024 | 103.05 | 103.88 | 103.05 | 103.88 | 125 | 12 963 |
| 13.12.2024 | 103.01 | 103.01 | 103.00 | 103.00 | 50 | 5 150 |
| 12.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 166 | 17 098 |
| 11.12.2024 | 103.80 | 103.80 | 103.00 | 103.00 | 392 | 40 468 |
| 09.12.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 69 | 7 162 |
| 06.12.2024 | 103.94 | 103.94 | 103.80 | 103.80 | 86 | 8 935 |
| 05.12.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 279 | 28 960 |
| 04.12.2024 | 103.97 | 103.98 | 103.80 | 103.80 | 675 | 70 133 |
| 03.12.2024 | 103.15 | 103.80 | 103.15 | 103.80 | 1 422 | 147 601 |
| 02.12.2024 | 103.77 | 103.80 | 103.15 | 103.15 | 98 | 10 145 |
| 28.11.2024 | 103.99 | 103.99 | 103.99 | 103.99 | 11 | 1 144 |
| 27.11.2024 | 103.99 | 103.99 | 103.99 | 103.99 | 4 | 416 |
| 20.11.2024 | 104.26 | 104.36 | 104.26 | 104.36 | 282 | 29 407 |
Biznesradar bez reklam? Sprawdź BR Plus
