Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
104.30+0.80(+0.77%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 103.29 | 103.50 | 103.29 | 103.50 | 94 | 9 725 |
| 18.09.2024 | 103.29 | 103.29 | 103.29 | 103.29 | 11 | 1 136 |
| 17.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 38 | 3 914 |
| 16.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 130 | 13 390 |
| 13.09.2024 | 103.44 | 103.50 | 103.44 | 103.50 | 123 | 12 725 |
| 10.09.2024 | 102.62 | 103.02 | 102.62 | 103.02 | 31 | 3 190 |
| 09.09.2024 | 103.21 | 103.21 | 103.21 | 103.21 | 188 | 19 403 |
| 03.09.2024 | 103.40 | 103.40 | 102.61 | 102.61 | 237 | 24 338 |
| 30.08.2024 | 103.39 | 103.39 | 103.39 | 103.39 | 42 | 4 342 |
| 29.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 82 | 8 405 |
| 28.08.2024 | 103.41 | 103.41 | 102.00 | 102.00 | 221 | 22 598 |
| 21.08.2024 | 103.41 | 103.41 | 102.60 | 103.41 | 126 | 13 028 |
| 19.08.2024 | 103.41 | 103.42 | 103.41 | 103.42 | 48 | 4 964 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
