Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10627
101.50-0.50(-0.49%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 101.57 | 101.57 | 101.50 | 101.50 | 734 | 74 540 |
| 14.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 91 | 9 282 |
| 13.02.2025 | 102.97 | 102.98 | 102.97 | 102.97 | 130 | 13 386 |
| 12.02.2025 | 102.49 | 102.49 | 101.50 | 101.50 | 542 | 55 357 |
| 10.02.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 162 | 16 603 |
| 07.02.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 16 | 1 638 |
| 06.02.2025 | 102.40 | 102.49 | 102.40 | 102.49 | 149 | 15 266 |
| 05.02.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 50 | 5 120 |
| 04.02.2025 | 102.40 | 102.40 | 102.39 | 102.39 | 200 | 20 479 |
| 03.02.2025 | 102.39 | 102.39 | 102.39 | 102.39 | 52 | 5 324 |
| 31.01.2025 | 101.70 | 102.00 | 101.70 | 102.00 | 251 | 25 562 |
| 30.01.2025 | 101.69 | 101.70 | 101.69 | 101.70 | 1 733 | 176 245 |
| 29.01.2025 | 101.70 | 101.70 | 101.50 | 101.50 | 869 | 88 369 |
| 28.01.2025 | 101.74 | 101.80 | 101.74 | 101.80 | 150 | 15 262 |
| 27.01.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 5 | 509 |
| 24.01.2025 | 101.90 | 101.90 | 101.00 | 101.80 | 718 | 72 682 |
| 23.01.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 152 | 15 458 |
| 22.01.2025 | 102.45 | 102.45 | 101.52 | 101.52 | 110 | 11 188 |
| 20.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 209 | 21 423 |
| 16.01.2025 | 102.31 | 102.31 | 102.30 | 102.30 | 250 | 25 576 |
| 15.01.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 285 | 29 156 |
| 14.01.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 60 | 6 192 |
| 13.01.2025 | 103.29 | 103.30 | 103.29 | 103.30 | 288 | 29 750 |
| 09.01.2025 | 103.79 | 103.79 | 103.79 | 103.79 | 5 | 519 |
| 03.01.2025 | 103.89 | 103.90 | 103.88 | 103.88 | 295 | 30 650 |
| 02.01.2025 | 102.87 | 102.90 | 102.85 | 102.85 | 176 | 18 104 |
| 19.12.2024 | 102.85 | 102.85 | 102.85 | 102.85 | 50 | 5 143 |
| 18.12.2024 | 102.88 | 102.88 | 102.88 | 102.88 | 150 | 15 432 |
| 17.12.2024 | 102.78 | 102.88 | 102.78 | 102.88 | 508 | 52 246 |
| 16.12.2024 | 102.82 | 102.82 | 102.82 | 102.82 | 35 | 3 599 |
| 13.12.2024 | 102.73 | 102.85 | 102.73 | 102.85 | 131 | 13 461 |
| 12.12.2024 | 102.73 | 102.73 | 102.73 | 102.73 | 100 | 10 273 |
| 11.12.2024 | 102.73 | 102.73 | 102.73 | 102.73 | 150 | 15 410 |
| 10.12.2024 | 102.50 | 102.73 | 102.50 | 102.73 | 272 | 27 937 |
| 09.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 300 | 30 750 |
| 06.12.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 73 | 7 446 |
| 02.12.2024 | 102.70 | 102.78 | 101.51 | 102.78 | 299 | 30 632 |
| 29.11.2024 | 102.59 | 102.60 | 102.59 | 102.60 | 89 | 9 131 |
| 28.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
| 25.11.2024 | 101.52 | 101.52 | 101.52 | 101.52 | 61 | 6 193 |
| 19.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 259 | 129 048 |
| 18.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 199 | 20 398 |
| 15.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 13.11.2024 | 102.51 | 102.51 | 102.50 | 102.50 | 304 | 31 161 |
| 12.11.2024 | 102.97 | 103.00 | 102.97 | 103.00 | 715 | 73 641 |
| 07.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 232 | 23 780 |
| 06.11.2024 | 102.51 | 102.51 | 102.50 | 102.50 | 232 | 23 781 |
| 05.11.2024 | 102.60 | 103.00 | 102.60 | 103.00 | 53 | 5 446 |
| 04.11.2024 | 103.39 | 103.39 | 103.39 | 103.39 | 32 | 3 308 |
| 31.10.2024 | 103.38 | 103.39 | 103.38 | 103.39 | 42 | 4 342 |
Biznesradar bez reklam? Sprawdź BR Plus
