Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
104.36+0.86(+0.83%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 104.26 | 104.36 | 104.26 | 104.36 | 282 | 29 407 |
| 19.11.2024 | 103.50 | 103.50 | 103.30 | 103.50 | 305 | 31 564 |
| 18.11.2024 | 103.84 | 104.38 | 103.84 | 104.38 | 30 | 3 121 |
| 15.11.2024 | 103.89 | 103.89 | 103.84 | 103.84 | 139 | 14 437 |
| 14.11.2024 | 104.35 | 104.36 | 104.35 | 104.36 | 180 | 18 784 |
| 13.11.2024 | 104.28 | 104.38 | 104.15 | 104.38 | 245 | 25 551 |
| 12.11.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 20 | 2 080 |
| 08.11.2024 | 104.35 | 104.35 | 104.35 | 104.35 | 5 | 522 |
| 07.11.2024 | 103.97 | 103.97 | 103.97 | 103.97 | 13 | 1 352 |
| 06.11.2024 | 104.39 | 104.40 | 103.88 | 103.88 | 173 | 18 027 |
| 05.11.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 521 | 54 392 |
| 04.11.2024 | 104.39 | 104.40 | 104.39 | 104.40 | 504 | 52 617 |
| 31.10.2024 | 104.38 | 104.40 | 104.38 | 104.40 | 88 | 9 186 |
| 30.10.2024 | 103.89 | 104.40 | 103.89 | 104.40 | 941 | 97 850 |
| 29.10.2024 | 103.70 | 103.89 | 103.70 | 103.89 | 75 | 7 787 |
| 28.10.2024 | 103.20 | 103.75 | 103.20 | 103.75 | 156 | 16 182 |
| 23.10.2024 | 103.75 | 103.76 | 102.71 | 102.71 | 325 | 33 485 |
| 22.10.2024 | 103.75 | 103.76 | 103.75 | 103.76 | 268 | 27 806 |
| 17.10.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 20 | 2 072 |
| 15.10.2024 | 103.79 | 103.79 | 103.78 | 103.78 | 20 | 2 076 |
| 14.10.2024 | 103.10 | 103.86 | 103.10 | 103.86 | 240 | 24 772 |
| 11.10.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 250 | 25 775 |
| 10.10.2024 | 103.89 | 103.89 | 103.88 | 103.89 | 59 | 6 129 |
| 08.10.2024 | 103.20 | 103.20 | 103.17 | 103.17 | 123 | 12 691 |
| 07.10.2024 | 103.88 | 103.90 | 103.88 | 103.90 | 217 | 22 543 |
| 04.10.2024 | 104.01 | 104.01 | 103.50 | 103.50 | 134 | 13 886 |
| 02.10.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 240 | 25 080 |
| 30.09.2024 | 104.35 | 104.50 | 104.35 | 104.50 | 501 | 52 303 |
| 26.09.2024 | 104.35 | 104.35 | 104.35 | 104.35 | 15 | 1 565 |
| 25.09.2024 | 103.56 | 103.56 | 103.56 | 103.56 | 1 | 104 |
| 19.09.2024 | 103.51 | 103.51 | 103.51 | 103.51 | 31 | 3 209 |
| 12.09.2024 | 104.36 | 104.37 | 104.36 | 104.37 | 212 | 22 125 |
| 06.09.2024 | 104.50 | 104.50 | 104.40 | 104.40 | 79 | 8 252 |
| 05.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 23 | 2 392 |
| 04.09.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 03.09.2024 | 103.61 | 103.61 | 103.61 | 103.61 | 69 | 7 149 |
| 29.08.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 1 | 105 |
| 28.08.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 300 | 31 170 |
| 27.08.2024 | 103.39 | 103.65 | 103.39 | 103.65 | 570 | 59 005 |
| 26.08.2024 | 103.39 | 103.39 | 103.38 | 103.39 | 34 | 3 515 |
| 23.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 68 | 7 004 |
| 22.08.2024 | 103.00 | 103.00 | 102.85 | 102.85 | 27 | 2 778 |
| 19.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 45 | 4 635 |
| 16.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 55 | 5 687 |
| 09.08.2024 | 102.23 | 102.23 | 102.23 | 102.23 | 100 | 10 223 |
| 08.08.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 4 | 414 |
| 07.08.2024 | 103.28 | 103.28 | 103.28 | 103.28 | 7 | 723 |
| 01.08.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 2 | 207 |
| 31.07.2024 | 102.99 | 102.99 | 102.11 | 102.11 | 517 | 53 231 |
| 30.07.2024 | 102.52 | 102.52 | 102.50 | 102.50 | 82 | 8 406 |
Biznesradar bez reklam? Sprawdź BR Plus
