Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
103.41-0.01(-0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 102.62 | 103.41 | 102.60 | 103.41 | 307 | 31 507 |
13.08.2024 | 103.42 | 103.42 | 103.42 | 103.42 | 1 | 103 |
12.08.2024 | 102.96 | 102.98 | 102.96 | 102.98 | 721 | 74 235 |
09.08.2024 | 102.50 | 102.98 | 102.50 | 102.98 | 83 | 8 512 |
07.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 80 | 8 200 |
06.08.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 20 | 2 065 |
05.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102 | 10 465 |
01.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 1 | 103 |
30.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 77 | 7 893 |
24.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 41 | 4 203 |
23.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
22.07.2024 | 103.44 | 103.44 | 102.50 | 102.50 | 208 | 21 422 |
19.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 81 | 8 343 |
18.07.2024 | 102.50 | 102.70 | 102.50 | 102.70 | 352 | 36 100 |
17.07.2024 | 102.04 | 103.00 | 102.03 | 103.00 | 673 | 69 097 |
16.07.2024 | 103.30 | 103.50 | 103.30 | 103.50 | 978 | 101 116 |
15.07.2024 | 103.10 | 103.10 | 103.00 | 103.00 | 280 | 28 847 |
12.07.2024 | 103.25 | 103.30 | 103.10 | 103.30 | 166 | 17 137 |
10.07.2024 | 103.00 | 103.33 | 103.00 | 103.33 | 846 | 87 143 |
09.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 122 | 12 566 |
08.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 150 | 15 450 |
05.07.2024 | 103.00 | 103.01 | 103.00 | 103.01 | 1 634 | 168 302 |
03.07.2024 | 102.50 | 102.95 | 102.50 | 102.95 | 726 | 74 668 |
02.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
01.07.2024 | 102.50 | 102.92 | 102.50 | 102.50 | 152 | 15 583 |
26.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 585 | 162 463 |
25.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 16 | 1 640 |
24.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
20.06.2024 | 102.14 | 102.50 | 102.14 | 102.50 | 330 | 33 804 |
19.06.2024 | 102.00 | 102.12 | 102.00 | 102.00 | 698 | 71 208 |
18.06.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
17.06.2024 | 101.99 | 102.00 | 101.99 | 102.00 | 499 | 50 893 |
14.06.2024 | 101.40 | 101.99 | 101.40 | 101.99 | 306 | 31 153 |
13.06.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 40 | 4 080 |
12.06.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 200 | 20 398 |
11.06.2024 | 101.00 | 101.99 | 101.00 | 101.99 | 105 | 10 704 |
10.06.2024 | 100.73 | 100.73 | 100.73 | 100.73 | 150 | 15 110 |
07.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
06.06.2024 | 100.73 | 101.50 | 100.73 | 101.50 | 102 | 10 351 |
04.06.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 250 | 25 250 |
03.06.2024 | 100.75 | 102.14 | 100.75 | 101.55 | 210 | 21 327 |
31.05.2024 | 100.75 | 101.99 | 100.74 | 101.99 | 221 | 22 390 |
28.05.2024 | 102.17 | 102.17 | 102.00 | 102.00 | 44 | 4 492 |
24.05.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 80 | 8 175 |
23.05.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 50 | 5 110 |
22.05.2024 | 101.49 | 101.50 | 101.49 | 101.50 | 509 | 51 662 |
21.05.2024 | 101.19 | 101.20 | 101.19 | 101.20 | 236 | 23 882 |
20.05.2024 | 100.86 | 100.87 | 100.86 | 100.87 | 830 | 83 715 |
17.05.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 61 | 6 152 |
15.05.2024 | 100.84 | 100.84 | 100.84 | 100.84 | 35 | 3 529 |
Biznesradar bez reklam? Sprawdź BR Plus