Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
103.40+1.17(+1.14%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.07.2024 | 102.52 | 102.52 | 102.52 | 102.52 | 16 | 1 640 |
26.07.2024 | 102.12 | 102.52 | 102.12 | 102.50 | 69 | 7 073 |
25.07.2024 | 103.99 | 103.99 | 102.00 | 102.00 | 1 038 | 106 215 |
24.07.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 6 | 624 |
23.07.2024 | 103.99 | 103.99 | 103.99 | 103.99 | 50 | 5 200 |
22.07.2024 | 103.88 | 103.88 | 103.10 | 103.80 | 73 | 7 570 |
17.07.2024 | 103.96 | 104.00 | 103.96 | 103.99 | 479 | 49 806 |
16.07.2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100 | 10 396 |
15.07.2024 | 102.74 | 102.74 | 102.74 | 102.74 | 41 | 4 212 |
11.07.2024 | 103.89 | 103.89 | 103.89 | 103.89 | 200 | 20 778 |
10.07.2024 | 103.30 | 103.33 | 103.30 | 103.33 | 100 | 10 331 |
09.07.2024 | 103.35 | 103.89 | 103.00 | 103.00 | 461 | 47 641 |
08.07.2024 | 103.49 | 103.49 | 103.35 | 103.35 | 50 | 5 169 |
04.07.2024 | 103.50 | 103.50 | 103.20 | 103.20 | 126 | 13 033 |
03.07.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 120 | 12 410 |
02.07.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 240 | 24 821 |
01.07.2024 | 103.48 | 103.89 | 103.48 | 103.89 | 244 | 25 263 |
27.06.2024 | 103.48 | 103.48 | 103.48 | 103.48 | 9 | 931 |
25.06.2024 | 103.00 | 103.45 | 103.00 | 103.45 | 102 | 10 547 |
24.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 31 | 3 193 |
21.06.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 1 | 103 |
20.06.2024 | 102.50 | 103.00 | 102.50 | 103.00 | 285 | 29 238 |
19.06.2024 | 102.43 | 102.43 | 102.43 | 102.43 | 72 | 7 375 |
17.06.2024 | 102.56 | 102.90 | 102.56 | 102.80 | 792 | 81 373 |
13.06.2024 | 102.56 | 102.56 | 102.56 | 102.56 | 10 | 1 026 |
12.06.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 5 | 512 |
11.06.2024 | 102.40 | 102.57 | 102.40 | 102.40 | 528 | 54 101 |
10.06.2024 | 102.00 | 102.50 | 102.00 | 102.40 | 271 | 27 748 |
07.06.2024 | 101.66 | 101.66 | 101.66 | 101.66 | 1 | 102 |
06.06.2024 | 102.00 | 102.60 | 101.64 | 101.64 | 728 | 74 021 |
04.06.2024 | 102.50 | 102.90 | 102.50 | 102.90 | 250 | 25 711 |
03.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 90 | 9 225 |
31.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 107 | 10 914 |
29.05.2024 | 102.20 | 102.20 | 102.00 | 102.00 | 32 | 3 269 |
28.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 86 | 8 772 |
27.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 14 | 1 428 |
24.05.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 16 | 1 642 |
23.05.2024 | 102.48 | 102.50 | 102.48 | 102.50 | 231 | 23 675 |
22.05.2024 | 101.89 | 101.99 | 101.89 | 101.99 | 769 | 78 370 |
21.05.2024 | 101.97 | 101.97 | 101.40 | 101.97 | 189 | 19 268 |
20.05.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 19 | 1 938 |
17.05.2024 | 101.98 | 102.00 | 101.80 | 101.80 | 381 | 38 838 |
16.05.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 279 | 28 455 |
14.05.2024 | 101.95 | 102.00 | 101.95 | 102.00 | 396 | 40 386 |
Biznesradar bez reklam? Sprawdź BR Plus