Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
102.190.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 350 | 35 767 |
| 06.03.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
| 04.03.2025 | 101.76 | 102.20 | 101.70 | 102.20 | 375 | 38 245 |
| 03.03.2025 | 101.81 | 101.81 | 101.81 | 101.81 | 100 | 10 181 |
| 28.02.2025 | 101.67 | 101.67 | 101.67 | 101.67 | 50 | 5 084 |
| 26.02.2025 | 102.18 | 102.20 | 102.18 | 102.20 | 450 | 45 983 |
| 25.02.2025 | 102.18 | 102.18 | 102.18 | 102.18 | 11 | 1 124 |
| 24.02.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 2 044 |
| 21.02.2025 | 102.18 | 102.18 | 102.18 | 102.18 | 55 | 5 620 |
| 20.02.2025 | 101.90 | 101.90 | 101.70 | 101.90 | 420 | 42 754 |
| 19.02.2025 | 102.19 | 102.20 | 102.19 | 102.20 | 191 | 19 519 |
| 18.02.2025 | 102.14 | 102.14 | 101.80 | 101.80 | 3 644 | 371 016 |
| 17.02.2025 | 103.00 | 103.00 | 102.11 | 102.11 | 103 | 10 548 |
| 14.02.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 192 | 19 776 |
| 13.02.2025 | 102.89 | 102.98 | 102.89 | 102.89 | 2 224 | 228 830 |
| 12.02.2025 | 102.77 | 102.98 | 102.50 | 102.50 | 727 | 74 834 |
| 11.02.2025 | 102.50 | 102.77 | 102.50 | 102.77 | 423 | 43 374 |
| 10.02.2025 | 102.20 | 102.50 | 102.18 | 102.50 | 1 259 | 128 857 |
| 07.02.2025 | 101.93 | 102.18 | 101.91 | 102.18 | 2 258 | 230 205 |
| 06.02.2025 | 101.95 | 101.95 | 101.93 | 101.93 | 207 | 21 100 |
| 05.02.2025 | 101.95 | 101.96 | 101.95 | 101.95 | 226 | 23 042 |
| 04.02.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 8 109 | 820 631 |
| 03.02.2025 | 101.80 | 101.80 | 101.20 | 101.20 | 4 819 | 487 772 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
