Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0229
104.00+0.60(+0.58%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 103.40 | 104.00 | 103.40 | 104.00 | 121 | 12 557 |
09.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 12 | 1 241 |
02.08.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 132 | 13 662 |
01.08.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
30.07.2024 | 103.45 | 103.50 | 103.45 | 103.50 | 67 | 6 932 |
29.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
26.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
25.07.2024 | 102.90 | 103.00 | 102.90 | 103.00 | 508 | 52 297 |
24.07.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 5 | 515 |
18.07.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 107 | 10 925 |
16.07.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 12 | 1 235 |
15.07.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 9 | 926 |
10.07.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 166 | 16 949 |
05.07.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 14 | 1 436 |
04.07.2024 | 102.10 | 102.59 | 102.10 | 102.59 | 17 | 1 744 |
03.07.2024 | 102.11 | 102.11 | 102.10 | 102.10 | 51 | 5 207 |
02.07.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 18 | 1 838 |
01.07.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 20 | 2 042 |
28.06.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 422 | 43 044 |
24.06.2024 | 101.60 | 101.70 | 101.60 | 101.70 | 21 | 2 136 |
18.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 7 | 711 |
17.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 35 | 3 556 |
14.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 16 | 1 626 |
13.06.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 5 | 507 |
12.06.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 22 | 2 222 |
11.06.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 84 | 8 494 |
07.06.2024 | 102.00 | 102.00 | 101.96 | 101.96 | 68 | 6 935 |
06.06.2024 | 101.50 | 101.96 | 101.50 | 101.96 | 430 | 43 830 |
05.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
04.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
03.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 3 | 305 |
27.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
24.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
22.05.2024 | 101.10 | 101.50 | 101.00 | 101.50 | 66 | 6 678 |
21.05.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 17 | 1 725 |
20.05.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 2 | 206 |
15.05.2024 | 102.45 | 102.45 | 102.30 | 102.30 | 21 | 2 149 |
14.05.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 10 | 1 025 |
13.05.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 1 | 102 |
10.05.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 16 | 1 639 |
08.05.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 57 | 5 840 |
07.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
30.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
25.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 29 | 2 944 |
24.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
17.04.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 52 | 5 275 |
16.04.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
11.04.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
10.04.2024 | 101.20 | 101.20 | 101.00 | 101.00 | 17 | 1 719 |
08.04.2024 | 101.44 | 101.44 | 101.44 | 101.44 | 15 | 1 522 |
Biznesradar bez reklam? Sprawdź BR Plus