Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
101.20-1.30(-1.27%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 101.60 | 101.60 | 101.20 | 101.20 | 1 488 | 150 744 |
| 30.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
| 27.01.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 80 | 8 128 |
| 24.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 28 | 2 870 |
| 22.01.2025 | 102.80 | 102.90 | 102.00 | 102.00 | 1 214 | 124 181 |
| 20.01.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 8 | 822 |
| 15.01.2025 | 102.67 | 102.67 | 102.50 | 102.50 | 764 | 78 331 |
| 14.01.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 3 | 308 |
| 13.01.2025 | 102.75 | 102.90 | 102.75 | 102.80 | 561 | 57 649 |
| 10.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 46 | 4 738 |
| 09.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 65 | 6 695 |
| 08.01.2025 | 103.10 | 103.10 | 102.50 | 102.50 | 294 | 30 265 |
| 07.01.2025 | 102.13 | 103.04 | 102.13 | 103.03 | 121 | 12 465 |
| 03.01.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 150 | 15 555 |
| 02.01.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 30 | 3 111 |
| 18.12.2024 | 103.85 | 104.51 | 103.00 | 104.30 | 2 255 | 234 262 |
| 17.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 100 | 10 350 |
| 16.12.2024 | 102.00 | 103.00 | 102.00 | 103.00 | 260 | 26 710 |
| 12.12.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 32 | 3 248 |
| 10.12.2024 | 102.69 | 102.69 | 102.65 | 102.65 | 72 | 7 391 |
| 06.12.2024 | 101.50 | 102.00 | 101.50 | 102.00 | 77 | 7 836 |
| 02.12.2024 | 102.50 | 102.99 | 102.00 | 102.00 | 181 | 18 507 |
| 29.11.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 100 | 10 299 |
| 28.11.2024 | 103.01 | 103.01 | 103.00 | 103.00 | 115 | 11 846 |
| 27.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 50 | 5 175 |
| 15.11.2024 | 103.02 | 103.02 | 103.02 | 103.02 | 100 | 10 302 |
| 13.11.2024 | 103.95 | 103.95 | 103.95 | 103.95 | 47 | 4 886 |
| 12.11.2024 | 104.12 | 104.12 | 103.50 | 103.50 | 209 | 21 637 |
| 08.11.2024 | 104.12 | 104.12 | 104.12 | 104.12 | 16 | 1 666 |
| 07.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 290 | 30 015 |
| 06.11.2024 | 104.00 | 104.12 | 103.60 | 104.12 | 240 | 24 971 |
| 29.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 4 | 416 |
| 25.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 10 400 |
| 24.10.2024 | 103.59 | 104.00 | 103.59 | 104.00 | 721 | 74 796 |
| 23.10.2024 | 103.05 | 103.10 | 103.05 | 103.10 | 300 | 30 920 |
| 22.10.2024 | 102.45 | 102.49 | 102.45 | 102.49 | 190 | 19 469 |
| 21.10.2024 | 102.00 | 102.45 | 102.00 | 102.45 | 87 | 8 912 |
| 18.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 17.10.2024 | 102.19 | 102.49 | 102.19 | 102.49 | 98 | 10 029 |
| 16.10.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 27 | 2 759 |
| 15.10.2024 | 102.28 | 102.28 | 102.28 | 102.28 | 50 | 5 114 |
| 14.10.2024 | 101.53 | 101.53 | 101.53 | 101.53 | 14 | 1 421 |
| 09.10.2024 | 101.72 | 101.72 | 101.72 | 101.72 | 2 | 203 |
| 08.10.2024 | 102.00 | 102.00 | 101.53 | 101.53 | 182 | 18 554 |
| 07.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 04.10.2024 | 103.64 | 103.64 | 101.50 | 101.50 | 1 300 | 133 295 |
| 03.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 28 | 2 898 |
| 02.10.2024 | 103.39 | 103.50 | 103.39 | 103.50 | 444 | 45 945 |
| 01.10.2024 | 103.10 | 103.40 | 103.00 | 103.40 | 281 | 28 974 |
| 27.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 79 | 8 137 |
Biznesradar bez reklam? Sprawdź BR Plus
