Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
104.38+0.19(+0.18%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 103.00 | 103.00 | 102.50 | 102.54 | 1 565 | 160 644 |
| 02.10.2024 | 103.40 | 103.40 | 103.00 | 103.00 | 1 114 | 115 118 |
| 01.10.2024 | 103.55 | 103.55 | 103.40 | 103.40 | 1 030 | 106 591 |
| 30.09.2024 | 103.50 | 103.99 | 103.50 | 103.99 | 1 195 | 123 980 |
| 27.09.2024 | 103.50 | 103.80 | 103.50 | 103.80 | 282 | 29 223 |
| 26.09.2024 | 103.40 | 103.50 | 103.40 | 103.50 | 325 | 33 635 |
| 25.09.2024 | 103.76 | 103.76 | 103.50 | 103.50 | 261 | 27 048 |
| 24.09.2024 | 103.97 | 103.97 | 103.97 | 103.97 | 30 | 3 119 |
| 23.09.2024 | 103.77 | 103.77 | 103.54 | 103.54 | 455 | 47 160 |
| 19.09.2024 | 103.41 | 103.99 | 103.25 | 103.76 | 465 | 48 225 |
| 17.09.2024 | 104.00 | 104.00 | 103.10 | 103.10 | 491 | 50 932 |
| 16.09.2024 | 103.90 | 104.00 | 103.90 | 104.00 | 99 | 10 292 |
| 13.09.2024 | 104.00 | 104.00 | 103.80 | 103.80 | 1 616 | 167 754 |
| 12.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 200 | 20 800 |
| 11.09.2024 | 104.00 | 104.00 | 103.80 | 103.80 | 723 | 75 188 |
| 10.09.2024 | 104.20 | 104.48 | 104.00 | 104.00 | 375 | 39 135 |
| 09.09.2024 | 104.50 | 104.50 | 104.00 | 104.00 | 117 | 12 172 |
Biznesradar bez reklam? Sprawdź BR Plus
