Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
103.60+0.20(+0.19%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
