Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
104.09+0.09(+0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2024 | 103.71 | 104.09 | 103.70 | 104.09 | 296 | 30 716 |
| 20.12.2024 | 103.65 | 104.00 | 103.65 | 104.00 | 258 | 26 773 |
| 19.12.2024 | 104.00 | 104.00 | 103.62 | 103.63 | 123 | 12 783 |
| 17.12.2024 | 104.00 | 104.00 | 103.55 | 103.61 | 205 | 21 273 |
| 16.12.2024 | 104.00 | 104.00 | 103.99 | 103.99 | 217 | 22 567 |
| 13.12.2024 | 103.49 | 103.49 | 103.49 | 103.49 | 16 | 1 656 |
| 11.12.2024 | 103.27 | 104.10 | 103.27 | 104.10 | 61 | 6 324 |
| 10.12.2024 | 103.90 | 103.90 | 103.27 | 103.27 | 370 | 38 255 |
| 09.12.2024 | 103.90 | 104.09 | 103.90 | 104.00 | 818 | 85 091 |
| 06.12.2024 | 103.57 | 104.00 | 103.50 | 104.00 | 467 | 48 528 |
| 05.12.2024 | 103.38 | 104.05 | 103.37 | 104.05 | 121 | 12 543 |
| 04.12.2024 | 103.80 | 103.80 | 103.32 | 103.32 | 275 | 28 485 |
| 03.12.2024 | 104.00 | 104.00 | 103.28 | 103.28 | 889 | 92 096 |
| 02.12.2024 | 104.08 | 104.09 | 104.00 | 104.00 | 476 | 49 517 |
| 29.11.2024 | 104.06 | 104.07 | 104.06 | 104.07 | 99 | 10 302 |
| 28.11.2024 | 103.98 | 104.14 | 103.95 | 104.14 | 1 499 | 155 982 |
| 27.11.2024 | 104.10 | 104.10 | 103.99 | 103.99 | 451 | 46 904 |
| 22.11.2024 | 104.38 | 104.38 | 104.38 | 104.38 | 12 | 1 253 |
| 21.11.2024 | 103.90 | 104.19 | 103.90 | 104.19 | 102 | 10 608 |
| 20.11.2024 | 102.57 | 103.89 | 102.57 | 103.89 | 110 | 11 295 |
| 19.11.2024 | 104.00 | 104.00 | 102.90 | 103.89 | 2 689 | 278 283 |
| 18.11.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 80 | 8 320 |
| 15.11.2024 | 104.00 | 104.35 | 104.00 | 104.00 | 648 | 67 446 |
| 14.11.2024 | 104.39 | 104.40 | 104.39 | 104.39 | 254 | 26 517 |
| 13.11.2024 | 104.39 | 104.50 | 104.39 | 104.45 | 3 710 | 387 635 |
| 12.11.2024 | 104.00 | 104.40 | 103.84 | 103.87 | 1 546 | 160 937 |
| 08.11.2024 | 104.45 | 104.45 | 104.45 | 104.45 | 120 | 12 534 |
| 07.11.2024 | 104.50 | 104.50 | 104.45 | 104.45 | 100 | 10 449 |
| 06.11.2024 | 104.60 | 104.64 | 104.40 | 104.40 | 2 217 | 231 714 |
| 05.11.2024 | 104.70 | 104.70 | 104.41 | 104.41 | 353 | 36 898 |
| 04.11.2024 | 104.75 | 104.75 | 104.75 | 104.75 | 177 | 18 541 |
| 31.10.2024 | 104.40 | 104.75 | 104.00 | 104.75 | 1 021 | 106 617 |
| 30.10.2024 | 104.44 | 104.44 | 104.40 | 104.40 | 717 | 74 882 |
| 29.10.2024 | 104.50 | 104.50 | 104.44 | 104.50 | 200 | 20 893 |
| 28.10.2024 | 104.40 | 104.50 | 104.40 | 104.49 | 768 | 80 229 |
| 24.10.2024 | 104.45 | 104.49 | 104.45 | 104.49 | 180 | 18 806 |
| 23.10.2024 | 103.80 | 104.19 | 103.80 | 104.10 | 1 054 | 109 611 |
| 22.10.2024 | 104.40 | 104.48 | 103.70 | 103.70 | 847 | 88 436 |
| 21.10.2024 | 103.50 | 104.40 | 103.50 | 104.40 | 1 385 | 144 012 |
| 18.10.2024 | 103.80 | 103.93 | 103.80 | 103.93 | 124 | 12 874 |
| 17.10.2024 | 103.64 | 103.65 | 103.64 | 103.65 | 32 | 3 317 |
| 16.10.2024 | 103.60 | 103.65 | 103.15 | 103.15 | 315 | 32 639 |
| 15.10.2024 | 103.59 | 103.65 | 103.59 | 103.65 | 533 | 55 229 |
| 14.10.2024 | 103.60 | 103.60 | 103.30 | 103.60 | 891 | 92 244 |
| 11.10.2024 | 103.59 | 103.60 | 103.59 | 103.59 | 211 | 21 859 |
| 10.10.2024 | 103.31 | 103.31 | 103.30 | 103.30 | 90 | 9 298 |
| 09.10.2024 | 103.25 | 103.75 | 103.10 | 103.60 | 487 | 50 352 |
| 08.10.2024 | 103.29 | 103.30 | 103.10 | 103.30 | 951 | 98 098 |
| 07.10.2024 | 103.25 | 103.29 | 102.95 | 102.95 | 153 | 15 796 |
| 04.10.2024 | 102.80 | 102.98 | 102.64 | 102.98 | 262 | 26 958 |
Biznesradar bez reklam? Sprawdź BR Plus
