Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0226
96.32+0.12(+0.12%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 96.23 | 96.32 | 96.23 | 96.32 | 160 | 15 400 |
| 16.12.2024 | 96.81 | 96.81 | 96.20 | 96.20 | 1 040 | 100 253 |
| 11.12.2024 | 96.81 | 96.81 | 96.81 | 96.81 | 40 | 3 872 |
| 09.12.2024 | 96.85 | 97.49 | 96.85 | 97.49 | 62 | 6 021 |
| 06.12.2024 | 97.78 | 97.78 | 97.78 | 97.78 | 68 | 6 649 |
| 04.12.2024 | 96.81 | 96.81 | 96.81 | 96.81 | 40 | 3 872 |
| 03.12.2024 | 96.90 | 98.13 | 96.90 | 96.90 | 214 | 20 988 |
| 02.12.2024 | 97.78 | 97.78 | 96.92 | 96.92 | 562 | 54 484 |
| 19.11.2024 | 98.20 | 98.20 | 98.20 | 98.20 | 31 | 3 044 |
| 18.11.2024 | 98.29 | 98.29 | 98.29 | 98.29 | 25 | 2 457 |
| 15.11.2024 | 97.70 | 97.70 | 97.00 | 97.00 | 182 | 17 680 |
| 14.11.2024 | 97.55 | 97.55 | 97.55 | 97.55 | 60 | 5 853 |
| 13.11.2024 | 98.55 | 98.55 | 98.00 | 98.00 | 227 | 22 286 |
| 12.11.2024 | 97.96 | 99.58 | 97.96 | 99.58 | 572 | 56 338 |
| 06.11.2024 | 97.96 | 97.96 | 97.96 | 97.96 | 5 | 490 |
| 05.11.2024 | 97.98 | 97.98 | 97.98 | 97.98 | 102 | 9 994 |
| 04.11.2024 | 97.44 | 97.45 | 96.55 | 96.55 | 222 | 21 586 |
| 31.10.2024 | 97.33 | 97.33 | 97.33 | 97.33 | 22 | 2 141 |
| 30.10.2024 | 97.32 | 97.32 | 97.32 | 97.32 | 28 | 2 725 |
| 25.10.2024 | 96.95 | 97.34 | 96.95 | 97.34 | 52 | 5 053 |
| 24.10.2024 | 96.94 | 96.94 | 96.94 | 96.94 | 182 | 17 643 |
| 23.10.2024 | 96.94 | 96.94 | 96.94 | 96.94 | 298 | 28 888 |
| 22.10.2024 | 96.95 | 96.95 | 96.94 | 96.94 | 195 | 18 903 |
| 17.10.2024 | 97.10 | 97.10 | 96.97 | 96.97 | 69 | 6 694 |
| 16.10.2024 | 96.89 | 96.89 | 96.89 | 96.89 | 113 | 10 949 |
| 15.10.2024 | 96.35 | 96.45 | 96.25 | 96.44 | 287 | 27 652 |
| 14.10.2024 | 96.75 | 96.75 | 96.75 | 96.75 | 36 | 3 483 |
| 11.10.2024 | 96.75 | 96.75 | 96.75 | 96.75 | 25 | 2 419 |
| 10.10.2024 | 97.15 | 97.15 | 97.15 | 97.15 | 75 | 7 286 |
| 09.10.2024 | 97.19 | 97.20 | 97.19 | 97.20 | 169 | 16 426 |
| 04.10.2024 | 97.33 | 97.33 | 97.33 | 97.33 | 51 | 4 964 |
| 02.10.2024 | 96.56 | 96.56 | 95.91 | 95.91 | 303 | 29 226 |
| 01.10.2024 | 97.45 | 98.00 | 96.21 | 98.00 | 505 | 49 077 |
| 27.09.2024 | 97.44 | 97.44 | 97.44 | 97.44 | 9 | 877 |
| 26.09.2024 | 97.44 | 97.44 | 97.44 | 97.44 | 50 | 4 872 |
| 25.09.2024 | 96.70 | 96.70 | 96.22 | 96.22 | 172 | 16 630 |
| 18.09.2024 | 96.25 | 96.25 | 96.25 | 96.25 | 80 | 7 700 |
| 17.09.2024 | 96.79 | 96.79 | 96.55 | 96.55 | 30 | 2 903 |
| 10.09.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 171 | 16 673 |
| 09.09.2024 | 97.00 | 97.50 | 97.00 | 97.50 | 128 | 12 455 |
| 06.09.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 1 | 97 |
| 05.09.2024 | 96.20 | 96.79 | 96.20 | 96.79 | 310 | 29 840 |
| 03.09.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 8 | 773 |
| 02.09.2024 | 96.59 | 96.59 | 96.59 | 96.59 | 25 | 2 415 |
| 28.08.2024 | 96.11 | 96.11 | 96.11 | 96.11 | 1 | 96 |
| 26.08.2024 | 96.10 | 96.10 | 96.10 | 96.10 | 13 | 1 249 |
| 23.08.2024 | 96.15 | 96.15 | 96.15 | 96.15 | 107 | 10 288 |
| 22.08.2024 | 96.15 | 96.15 | 96.15 | 96.15 | 8 | 769 |
| 20.08.2024 | 96.15 | 96.15 | 96.15 | 96.15 | 1 | 96 |
| 19.08.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 26 | 2 535 |
Biznesradar bez reklam? Sprawdź BR Plus
