Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRI1025
99.50-0.50(-0.50%)KREDYT INKASO
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 10 000 |
| 31.10.2024 | 100.28 | 100.50 | 100.28 | 100.50 | 250 | 25 097 |
| 28.10.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100 | 10 050 |
| 24.10.2024 | 101.00 | 101.00 | 100.50 | 100.50 | 287 | 28 859 |
| 23.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1 | 100 |
| 22.10.2024 | 99.99 | 100.00 | 99.99 | 100.00 | 54 | 5 400 |
| 11.10.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 100 | 9 880 |
| 07.10.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 50 | 4 920 |
| 04.10.2024 | 98.45 | 98.45 | 98.40 | 98.40 | 108 | 10 632 |
| 03.10.2024 | 98.56 | 98.56 | 98.50 | 98.50 | 192 | 18 917 |
| 02.10.2024 | 98.53 | 99.95 | 98.53 | 98.55 | 121 | 12 059 |
| 30.09.2024 | 99.70 | 99.77 | 99.70 | 99.77 | 79 | 7 879 |
| 27.09.2024 | 99.95 | 100.00 | 99.95 | 100.00 | 161 | 16 094 |
| 25.09.2024 | 99.95 | 99.95 | 99.95 | 99.95 | 38 | 3 798 |
| 12.09.2024 | 99.99 | 99.99 | 99.99 | 99.99 | 33 | 3 300 |
| 04.09.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 150 | 14 850 |
| 03.09.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 50 | 4 975 |
| 29.08.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 100 | 9 950 |
| 28.08.2024 | 99.48 | 99.50 | 99.48 | 99.50 | 117 | 11 641 |
| 26.08.2024 | 99.48 | 99.48 | 99.48 | 99.48 | 20 | 1 990 |
| 23.08.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 104 | 10 317 |
| 19.08.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 16 | 1 587 |
| 29.07.2024 | 99.50 | 99.50 | 99.00 | 99.00 | 170 | 16 832 |
| 26.07.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 30 | 2 985 |
| 22.07.2024 | 100.50 | 100.50 | 100.40 | 100.40 | 50 | 5 023 |
| 19.07.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 1 000 |
| 17.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 11 | 1 122 |
| 16.07.2024 | 99.43 | 99.99 | 99.43 | 99.99 | 528 | 52 528 |
| 12.07.2024 | 99.43 | 99.43 | 99.43 | 99.43 | 85 | 8 452 |
| 09.07.2024 | 99.43 | 99.43 | 99.43 | 99.43 | 10 | 994 |
| 05.07.2024 | 99.42 | 99.43 | 99.42 | 99.43 | 238 | 23 664 |
| 20.06.2024 | 99.46 | 99.46 | 99.46 | 99.46 | 3 | 298 |
| 08.05.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 63 | 6 199 |
| 07.05.2024 | 98.00 | 98.40 | 98.00 | 98.40 | 192 | 18 856 |
| 30.04.2024 | 99.49 | 99.49 | 99.49 | 99.49 | 32 | 3 184 |
| 29.04.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 34 | 3 366 |
| 19.04.2024 | 99.00 | 99.00 | 98.70 | 98.70 | 200 | 19 770 |
| 15.04.2024 | 99.00 | 99.50 | 99.00 | 99.50 | 105 | 10 398 |
| 02.04.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 71 | 6 994 |
| 13.03.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 20 | 1 970 |
| 05.03.2024 | 99.45 | 99.45 | 99.45 | 99.45 | 200 | 19 890 |
| 22.02.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 450 | 44 730 |
| 16.02.2024 | 99.00 | 99.10 | 99.00 | 99.10 | 248 | 24 555 |
| 15.02.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 40 | 3 940 |
| 09.02.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 160 | 15 760 |
| 01.02.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 75 | 7 388 |
| 29.01.2024 | 99.09 | 99.09 | 99.09 | 99.09 | 50 | 4 955 |
| 23.01.2024 | 98.70 | 98.70 | 98.70 | 98.70 | 69 | 6 810 |
| 22.01.2024 | 98.99 | 99.00 | 98.99 | 99.00 | 80 | 7 920 |
| 12.01.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 32 | 3 136 |
Biznesradar bez reklam? Sprawdź BR Plus
