Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0226
98.30-0.20(-0.20%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 98.50 | 98.50 | 98.30 | 98.30 | 132 | 12 996 |
| 20.02.2025 | 98.50 | 98.50 | 98.50 | 98.50 | 24 | 2 364 |
| 19.02.2025 | 98.64 | 98.64 | 98.56 | 98.56 | 201 | 19 820 |
| 18.02.2025 | 98.68 | 98.68 | 98.64 | 98.64 | 100 | 9 866 |
| 17.02.2025 | 98.69 | 98.69 | 98.69 | 98.69 | 70 | 6 908 |
| 14.02.2025 | 98.01 | 98.01 | 98.01 | 98.01 | 100 | 9 801 |
| 12.02.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 24 | 2 352 |
| 11.02.2025 | 98.77 | 98.77 | 98.77 | 98.77 | 38 | 3 753 |
| 10.02.2025 | 97.53 | 97.53 | 97.50 | 97.50 | 1 370 | 133 578 |
| 07.02.2025 | 98.50 | 98.50 | 98.48 | 98.50 | 585 | 57 621 |
| 06.02.2025 | 98.30 | 98.30 | 98.20 | 98.20 | 841 | 82 600 |
| 05.02.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 1 | 98 |
| 04.02.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 153 | 14 994 |
| 03.02.2025 | 97.50 | 97.50 | 97.50 | 97.50 | 86 | 8 385 |
| 30.01.2025 | 97.80 | 97.80 | 97.80 | 97.80 | 448 | 43 814 |
| 29.01.2025 | 97.95 | 97.96 | 97.80 | 97.80 | 734 | 71 875 |
| 28.01.2025 | 97.90 | 97.90 | 97.70 | 97.90 | 627 | 61 366 |
| 27.01.2025 | 97.45 | 97.96 | 97.45 | 97.96 | 477 | 46 497 |
| 22.01.2025 | 97.45 | 97.45 | 97.45 | 97.45 | 200 | 19 490 |
| 21.01.2025 | 97.40 | 97.42 | 97.40 | 97.42 | 158 | 15 391 |
| 20.01.2025 | 97.14 | 97.43 | 97.14 | 97.43 | 252 | 24 508 |
| 17.01.2025 | 97.09 | 97.14 | 97.09 | 97.10 | 569 | 55 251 |
| 16.01.2025 | 97.13 | 97.14 | 97.13 | 97.14 | 86 | 8 353 |
| 15.01.2025 | 97.15 | 97.15 | 97.10 | 97.10 | 234 | 22 725 |
| 14.01.2025 | 97.10 | 97.10 | 97.01 | 97.10 | 335 | 32 522 |
| 13.01.2025 | 97.20 | 97.20 | 97.01 | 97.01 | 70 | 6 798 |
| 08.01.2025 | 97.36 | 97.36 | 97.36 | 97.36 | 40 | 3 894 |
| 07.01.2025 | 97.41 | 97.41 | 96.61 | 96.61 | 259 | 25 090 |
| 03.01.2025 | 97.30 | 97.43 | 97.30 | 97.35 | 102 | 9 930 |
| 02.01.2025 | 97.30 | 97.30 | 97.30 | 97.30 | 61 | 5 935 |
| 27.12.2024 | 96.90 | 96.90 | 96.90 | 96.90 | 38 | 3 682 |
| 18.12.2024 | 97.18 | 97.18 | 97.18 | 97.18 | 19 | 1 846 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
