Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
103.50+0.09(+0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 103.60 | 103.60 | 103.50 | 103.50 | 74 | 7 660 |
| 06.03.2025 | 103.41 | 103.41 | 103.41 | 103.41 | 300 | 31 023 |
| 05.03.2025 | 104.15 | 104.15 | 103.30 | 103.30 | 488 | 50 498 |
| 04.03.2025 | 103.55 | 103.65 | 103.50 | 103.50 | 699 | 72 379 |
| 03.03.2025 | 104.20 | 104.20 | 103.22 | 104.20 | 305 | 31 575 |
| 28.02.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 542 | 56 476 |
| 27.02.2025 | 103.99 | 104.23 | 103.75 | 104.23 | 425 | 44 212 |
| 26.02.2025 | 104.00 | 104.00 | 103.50 | 103.50 | 2 920 | 302 268 |
| 25.02.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 79 | 8 216 |
| 24.02.2025 | 104.00 | 104.03 | 104.00 | 104.00 | 180 | 18 721 |
| 19.02.2025 | 104.00 | 104.00 | 103.89 | 104.00 | 659 | 68 520 |
| 18.02.2025 | 104.00 | 104.49 | 103.22 | 103.22 | 681 | 70 587 |
| 17.02.2025 | 104.00 | 104.89 | 103.20 | 103.20 | 712 | 74 106 |
| 14.02.2025 | 104.50 | 104.50 | 104.00 | 104.00 | 442 | 45 993 |
| 13.02.2025 | 104.60 | 104.60 | 104.00 | 104.60 | 261 | 27 193 |
| 12.02.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 20 | 2 092 |
| 11.02.2025 | 104.70 | 104.70 | 104.70 | 104.70 | 73 | 7 643 |
| 07.02.2025 | 104.10 | 104.10 | 104.10 | 104.10 | 88 | 9 161 |
| 06.02.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 10 400 |
| 05.02.2025 | 103.90 | 104.50 | 103.90 | 104.50 | 986 | 102 794 |
| 04.02.2025 | 103.60 | 103.90 | 103.60 | 103.90 | 155 | 16 103 |
| 03.02.2025 | 103.40 | 103.40 | 103.40 | 103.40 | 74 | 7 652 |
| 31.01.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 4 | 414 |
| 30.01.2025 | 104.00 | 104.00 | 103.40 | 103.40 | 43 | 4 452 |
| 29.01.2025 | 103.20 | 103.50 | 103.20 | 103.50 | 864 | 89 373 |
| 28.01.2025 | 103.15 | 103.40 | 103.00 | 103.40 | 253 | 26 126 |
| 27.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 19 | 1 957 |
| 24.01.2025 | 103.01 | 103.01 | 103.00 | 103.00 | 1 259 | 129 688 |
| 23.01.2025 | 103.35 | 103.49 | 103.35 | 103.49 | 2 137 | 220 862 |
| 22.01.2025 | 103.10 | 103.35 | 103.10 | 103.35 | 44 | 4 543 |
| 21.01.2025 | 103.50 | 103.50 | 103.01 | 103.01 | 1 432 | 147 681 |
| 20.01.2025 | 103.00 | 103.50 | 103.00 | 103.49 | 885 | 91 578 |
| 17.01.2025 | 103.71 | 103.71 | 103.00 | 103.00 | 4 755 | 490 003 |
| 16.01.2025 | 103.70 | 103.95 | 103.70 | 103.95 | 101 | 10 486 |
| 15.01.2025 | 103.50 | 103.70 | 103.50 | 103.70 | 86 | 8 905 |
| 14.01.2025 | 104.24 | 104.24 | 104.05 | 104.05 | 113 | 11 767 |
| 13.01.2025 | 104.24 | 104.24 | 104.00 | 104.00 | 90 | 9 380 |
| 10.01.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 177 | 18 408 |
| 09.01.2025 | 104.20 | 104.25 | 104.20 | 104.25 | 30 | 3 127 |
| 07.01.2025 | 104.25 | 104.25 | 104.00 | 104.24 | 416 | 43 354 |
| 03.01.2025 | 104.24 | 104.25 | 104.24 | 104.25 | 293 | 30 544 |
| 02.01.2025 | 104.25 | 104.25 | 104.25 | 104.25 | 469 | 48 893 |
| 30.12.2024 | 104.10 | 104.25 | 104.10 | 104.25 | 610 | 63 591 |
| 27.12.2024 | 103.75 | 104.10 | 103.75 | 104.10 | 112 | 11 658 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
