Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0226
99.58+1.62(+1.65%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2024 | 97.10 | 97.10 | 97.10 | 97.10 | 2 | 194 |
| 08.08.2024 | 97.20 | 97.20 | 97.20 | 97.20 | 45 | 4 374 |
| 02.08.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 290 | 28 710 |
| 24.07.2024 | 96.50 | 101.00 | 96.00 | 101.00 | 1 554 | 155 197 |
| 19.07.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 100 | 9 630 |
| 18.07.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 1 | 96 |
| 15.07.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 1 | 96 |
| 12.07.2024 | 95.60 | 95.60 | 95.50 | 95.50 | 178 | 17 004 |
| 09.07.2024 | 95.90 | 96.00 | 95.90 | 96.00 | 21 | 2 014 |
| 08.07.2024 | 96.00 | 96.00 | 95.90 | 95.90 | 38 | 3 645 |
| 05.07.2024 | 95.99 | 96.00 | 95.99 | 96.00 | 65 | 6 239 |
| 04.07.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 36 | 3 452 |
| 02.07.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 4 | 384 |
| 01.07.2024 | 95.60 | 95.60 | 95.60 | 95.60 | 1 | 96 |
Biznesradar bez reklam? Sprawdź BR Plus
