Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
102.80+0.01(+0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 102.90 | 103.00 | 102.80 | 102.80 | 868 | 89 355 |
27.06.2024 | 102.70 | 102.79 | 102.62 | 102.79 | 232 | 23 819 |
24.06.2024 | 102.50 | 103.00 | 102.50 | 103.00 | 1 937 | 199 456 |
21.06.2024 | 102.67 | 102.75 | 102.50 | 102.50 | 835 | 85 720 |
20.06.2024 | 102.68 | 102.68 | 102.20 | 102.50 | 140 | 14 342 |
19.06.2024 | 102.51 | 102.51 | 102.01 | 102.01 | 373 | 38 141 |
18.06.2024 | 102.60 | 102.68 | 102.60 | 102.68 | 58 | 5 952 |
17.06.2024 | 102.21 | 102.60 | 102.20 | 102.60 | 556 | 56 859 |
14.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 92 | 9 430 |
12.06.2024 | 102.13 | 102.50 | 102.13 | 102.50 | 159 | 16 259 |
11.06.2024 | 102.20 | 102.30 | 102.13 | 102.13 | 93 | 9 502 |
10.06.2024 | 102.20 | 102.69 | 102.00 | 102.50 | 451 | 46 107 |
07.06.2024 | 102.20 | 102.30 | 102.14 | 102.30 | 109 | 11 139 |
06.06.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 100 | 10 215 |
05.06.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 20 | 2 054 |
04.06.2024 | 102.50 | 103.00 | 102.50 | 102.50 | 720 | 73 949 |
03.06.2024 | 102.48 | 102.50 | 102.48 | 102.50 | 423 | 43 354 |
31.05.2024 | 102.20 | 102.49 | 102.00 | 102.49 | 394 | 40 264 |
29.05.2024 | 102.48 | 102.48 | 102.10 | 102.10 | 320 | 32 783 |
28.05.2024 | 101.99 | 102.00 | 101.67 | 102.00 | 949 | 96 789 |
27.05.2024 | 101.99 | 101.99 | 101.64 | 101.99 | 216 | 21 968 |
24.05.2024 | 101.80 | 102.05 | 101.80 | 102.00 | 525 | 53 522 |
23.05.2024 | 101.76 | 101.76 | 101.76 | 101.76 | 14 | 1 425 |
22.05.2024 | 101.99 | 102.40 | 101.99 | 102.40 | 1 204 | 123 138 |
21.05.2024 | 101.60 | 101.98 | 101.60 | 101.98 | 658 | 66 988 |
20.05.2024 | 101.30 | 101.73 | 101.10 | 101.73 | 4 548 | 461 198 |
17.05.2024 | 101.10 | 101.79 | 101.10 | 101.60 | 1 260 | 127 828 |
16.05.2024 | 101.75 | 101.79 | 101.50 | 101.79 | 1 144 | 116 427 |
15.05.2024 | 101.49 | 101.50 | 101.32 | 101.50 | 5 302 | 538 120 |
14.05.2024 | 101.45 | 101.50 | 101.40 | 101.50 | 1 490 | 151 207 |
13.05.2024 | 101.25 | 101.25 | 101.00 | 101.00 | 840 | 85 001 |
10.05.2024 | 101.32 | 101.50 | 101.32 | 101.50 | 966 | 97 970 |
09.05.2024 | 101.32 | 101.32 | 101.02 | 101.25 | 251 | 25 426 |
08.05.2024 | 101.32 | 101.32 | 101.21 | 101.32 | 257 | 26 016 |
07.05.2024 | 101.18 | 101.32 | 101.00 | 101.32 | 1 295 | 130 959 |
06.05.2024 | 101.00 | 101.20 | 101.00 | 101.20 | 4 481 | 453 385 |
02.05.2024 | 101.20 | 101.20 | 101.19 | 101.20 | 597 | 60 416 |
30.04.2024 | 101.18 | 101.19 | 101.18 | 101.19 | 609 | 61 624 |
29.04.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 339 | 34 303 |
26.04.2024 | 101.38 | 101.38 | 101.19 | 101.19 | 2 028 | 205 223 |
25.04.2024 | 100.88 | 101.19 | 100.88 | 101.19 | 99 | 9 993 |
24.04.2024 | 101.10 | 101.44 | 101.01 | 101.01 | 1 673 | 169 350 |
23.04.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 100 | 10 119 |
22.04.2024 | 101.37 | 101.37 | 101.00 | 101.10 | 485 | 49 039 |
19.04.2024 | 101.20 | 101.44 | 100.20 | 101.00 | 2 919 | 294 104 |
18.04.2024 | 101.10 | 101.20 | 101.10 | 101.20 | 821 | 83 080 |
17.04.2024 | 100.95 | 101.40 | 100.95 | 101.40 | 190 | 19 241 |
16.04.2024 | 101.30 | 101.30 | 101.00 | 101.28 | 809 | 81 793 |
12.04.2024 | 101.44 | 101.45 | 101.30 | 101.30 | 641 | 65 002 |
11.04.2024 | 101.46 | 101.47 | 101.45 | 101.45 | 117 | 11 871 |
Biznesradar bez reklam? Sprawdź BR Plus