Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRI0228
103.97+1.47(+1.43%)KREDYT INKASO
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103.49 | 103.97 | 103.49 | 103.97 | 22 | 2 282 |
| 19.12.2024 | 102.80 | 102.80 | 102.50 | 102.50 | 12 | 1 233 |
| 18.12.2024 | 102.99 | 103.50 | 102.99 | 103.50 | 25 | 2 580 |
| 17.12.2024 | 102.69 | 102.70 | 102.69 | 102.70 | 6 | 616 |
| 16.12.2024 | 102.69 | 102.70 | 102.69 | 102.69 | 22 | 2 259 |
| 13.12.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 2 | 206 |
| 12.12.2024 | 102.67 | 102.67 | 102.66 | 102.66 | 17 | 1 745 |
| 11.12.2024 | 102.60 | 103.20 | 102.60 | 102.99 | 15 | 1 544 |
| 10.12.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 15 | 1 542 |
| 09.12.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 1 | 103 |
| 05.12.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 15 | 1 542 |
| 04.12.2024 | 103.00 | 103.00 | 102.70 | 102.70 | 22 | 2 264 |
| 02.12.2024 | 103.00 | 103.00 | 102.80 | 102.80 | 18 | 1 852 |
| 29.11.2024 | 102.81 | 102.81 | 102.80 | 102.80 | 11 | 1 131 |
| 26.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 33 | 3 399 |
| 25.11.2024 | 103.49 | 103.69 | 103.49 | 103.69 | 13 | 1 346 |
| 22.11.2024 | 103.50 | 103.99 | 103.50 | 103.99 | 5 | 518 |
| 21.11.2024 | 103.30 | 103.50 | 103.30 | 103.50 | 15 | 1 552 |
| 20.11.2024 | 102.69 | 103.44 | 102.69 | 103.44 | 49 | 5 046 |
| 19.11.2024 | 103.50 | 103.50 | 102.00 | 102.78 | 147 | 15 048 |
| 15.11.2024 | 104.38 | 104.38 | 104.38 | 104.38 | 4 | 418 |
| 14.11.2024 | 103.70 | 103.70 | 103.70 | 103.70 | 3 | 311 |
| 04.11.2024 | 104.23 | 104.23 | 104.23 | 104.23 | 1 | 104 |
| 29.10.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 2 | 208 |
| 28.10.2024 | 103.45 | 103.78 | 103.45 | 103.78 | 28 | 2 904 |
| 25.10.2024 | 103.49 | 103.49 | 103.44 | 103.44 | 10 | 1 035 |
| 23.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 22.10.2024 | 103.49 | 103.50 | 103.49 | 103.50 | 7 | 724 |
| 21.10.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 8 | 827 |
| 18.10.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 1 | 103 |
| 17.10.2024 | 103.70 | 103.70 | 103.02 | 103.40 | 40 | 4 133 |
| 16.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 1 545 |
| 15.10.2024 | 103.49 | 103.50 | 103.49 | 103.50 | 20 | 2 070 |
| 14.10.2024 | 102.60 | 103.00 | 102.60 | 103.00 | 20 | 2 056 |
| 11.10.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 1 | 103 |
| 10.10.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 5 | 511 |
| 08.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 04.10.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 15 | 1 544 |
| 03.10.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 6 | 619 |
| 01.10.2024 | 103.50 | 105.00 | 103.50 | 105.00 | 16 | 1 658 |
| 30.09.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 6 | 622 |
| 27.09.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 6 | 621 |
| 26.09.2024 | 104.00 | 104.00 | 103.50 | 103.50 | 5 | 520 |
| 24.09.2024 | 103.00 | 103.00 | 102.60 | 102.60 | 34 | 3 501 |
| 20.09.2024 | 103.19 | 103.21 | 103.19 | 103.21 | 34 | 3 509 |
| 19.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 18.09.2024 | 102.70 | 102.70 | 102.62 | 102.62 | 10 | 1 026 |
| 16.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 13.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 12 | 1 236 |
| 11.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 11 | 1 133 |
Biznesradar bez reklam? Sprawdź BR Plus
