Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne KR10627
103.79-0.09(-0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.09.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 13 | 1 331 |
11.09.2024 | 102.29 | 102.36 | 102.29 | 102.36 | 60 | 6 140 |
09.09.2024 | 102.37 | 102.37 | 102.36 | 102.36 | 387 | 39 616 |
05.09.2024 | 102.30 | 102.30 | 101.75 | 101.75 | 1 146 | 116 705 |
03.09.2024 | 102.29 | 102.29 | 102.29 | 102.29 | 131 | 13 400 |
02.09.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 30 | 3 074 |
30.08.2024 | 102.29 | 102.49 | 102.29 | 102.49 | 1 555 | 159 180 |
29.08.2024 | 102.29 | 102.29 | 102.29 | 102.29 | 6 | 614 |
28.08.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 26 | 2 664 |
26.08.2024 | 102.00 | 102.46 | 102.00 | 102.46 | 100 | 10 242 |
23.08.2024 | 101.24 | 101.24 | 101.24 | 101.24 | 100 | 10 124 |
21.08.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
20.08.2024 | 101.89 | 101.89 | 101.85 | 101.85 | 197 | 20 069 |
19.08.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
16.08.2024 | 101.89 | 101.89 | 101.89 | 101.89 | 100 | 10 189 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus