Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10627
101.89-0.11(-0.11%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.08.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 342 | 34 884 |
08.08.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 47 | 4 794 |
07.08.2024 | 101.51 | 101.51 | 101.50 | 101.50 | 50 | 5 075 |
06.08.2024 | 102.00 | 102.50 | 101.29 | 102.50 | 189 | 19 312 |
05.08.2024 | 101.76 | 101.95 | 100.42 | 101.95 | 1 129 | 114 066 |
25.07.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 43 | 4 429 |
24.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
23.07.2024 | 102.98 | 102.99 | 101.61 | 101.61 | 214 | 21 841 |
22.07.2024 | 102.93 | 103.00 | 102.93 | 103.00 | 529 | 54 462 |
17.07.2024 | 102.99 | 102.99 | 101.71 | 102.95 | 1 465 | 149 845 |
16.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
15.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 206 | 21 115 |
12.07.2024 | 102.05 | 102.50 | 102.05 | 102.50 | 426 | 43 644 |
11.07.2024 | 101.87 | 102.33 | 101.87 | 102.05 | 32 | 3 272 |
10.07.2024 | 101.40 | 101.87 | 101.40 | 101.87 | 627 | 63 821 |
08.07.2024 | 101.50 | 101.50 | 101.44 | 101.45 | 113 | 11 464 |
28.06.2024 | 101.83 | 101.83 | 101.80 | 101.80 | 46 | 4 684 |
25.06.2024 | 100.57 | 100.57 | 100.57 | 100.57 | 1 | 101 |
24.06.2024 | 101.00 | 101.00 | 100.50 | 100.50 | 1 365 | 137 205 |
18.06.2024 | 101.68 | 101.90 | 100.91 | 100.91 | 313 | 31 852 |
17.06.2024 | 100.91 | 101.69 | 100.91 | 101.69 | 235 | 23 880 |
14.06.2024 | 101.32 | 101.40 | 100.80 | 100.80 | 273 | 27 613 |
13.06.2024 | 100.70 | 101.33 | 100.70 | 101.33 | 344 | 34 828 |
12.06.2024 | 101.31 | 101.32 | 100.56 | 100.56 | 73 | 7 388 |
11.06.2024 | 101.30 | 101.31 | 101.30 | 101.31 | 1 294 | 131 087 |
06.06.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 71 | 7 192 |
05.06.2024 | 100.61 | 101.00 | 100.61 | 101.00 | 79 | 7 951 |
04.06.2024 | 101.32 | 101.32 | 100.55 | 100.55 | 129 | 12 979 |
03.06.2024 | 100.50 | 101.32 | 100.50 | 101.32 | 136 | 13 683 |
31.05.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 62 | 6 262 |
29.05.2024 | 100.50 | 100.50 | 100.46 | 100.46 | 116 | 11 654 |
27.05.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 2 | 203 |
23.05.2024 | 100.78 | 101.00 | 100.78 | 101.00 | 478 | 48 217 |
20.05.2024 | 100.35 | 100.70 | 100.35 | 100.70 | 880 | 88 534 |
17.05.2024 | 100.68 | 100.68 | 100.68 | 100.68 | 37 | 3 725 |
13.05.2024 | 100.69 | 100.69 | 100.69 | 100.69 | 39 | 3 927 |
10.05.2024 | 100.37 | 100.45 | 100.37 | 100.45 | 243 | 24 400 |
09.05.2024 | 100.39 | 100.39 | 100.39 | 100.39 | 4 | 402 |
08.05.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 69 | 6 928 |
07.05.2024 | 100.10 | 100.44 | 100.01 | 100.44 | 263 | 26 356 |
06.05.2024 | 100.11 | 100.11 | 100.10 | 100.10 | 100 | 10 010 |
29.04.2024 | 100.12 | 100.12 | 100.10 | 100.12 | 141 | 14 115 |
26.04.2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100 | 10 014 |
24.04.2024 | 100.20 | 100.20 | 100.12 | 100.12 | 240 | 24 039 |
23.04.2024 | 100.62 | 100.62 | 100.62 | 100.62 | 26 | 2 616 |
22.04.2024 | 100.12 | 100.15 | 100.12 | 100.15 | 246 | 24 633 |
17.04.2024 | 100.68 | 100.69 | 100.15 | 100.15 | 536 | 53 963 |
16.04.2024 | 100.67 | 100.69 | 100.67 | 100.69 | 510 | 51 352 |
15.04.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 1 000 | 100 300 |
12.04.2024 | 100.49 | 100.69 | 100.49 | 100.69 | 515 | 51 798 |
Biznesradar bez reklam? Sprawdź BR Plus