Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0325
102.90+0.50(+0.49%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.09.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 91 | 9 364 |
06.09.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 38 | 3 891 |
05.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 26 | 2 678 |
02.09.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 10 | 1 029 |
30.08.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 4 | 412 |
28.08.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 5 | 515 |
26.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
19.08.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 14 | 1 437 |
16.08.2024 | 102.74 | 102.74 | 102.74 | 102.74 | 1 | 103 |
09.08.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 3 | 311 |
07.08.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
06.08.2024 | 102.20 | 102.20 | 102.00 | 102.00 | 20 | 2 042 |
05.08.2024 | 103.40 | 103.40 | 103.00 | 103.00 | 16 | 1 649 |
31.07.2024 | 102.60 | 102.60 | 102.50 | 102.50 | 24 | 2 460 |
30.07.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 3 | 308 |
29.07.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 3 | 308 |
24.07.2024 | 103.50 | 104.00 | 103.50 | 103.50 | 121 | 12 524 |
23.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 105 | 10 815 |
22.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
17.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
12.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 7 | 718 |
09.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 19 | 1 938 |
08.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 31 | 3 178 |
03.07.2024 | 102.49 | 102.50 | 102.49 | 102.50 | 32 | 3 280 |
26.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
25.06.2024 | 102.00 | 103.00 | 102.00 | 103.00 | 13 | 1 336 |
21.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
19.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 366 | 37 698 |
18.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103 | 10 609 |
17.06.2024 | 103.00 | 103.00 | 101.50 | 101.50 | 5 | 511 |
13.06.2024 | 101.68 | 101.68 | 101.68 | 101.68 | 3 | 305 |
29.05.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 10 | 1 028 |
28.05.2024 | 102.33 | 102.50 | 102.33 | 102.50 | 26 | 2 664 |
21.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 116 | 11 832 |
20.05.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 7 | 713 |
16.05.2024 | 102.33 | 102.33 | 102.33 | 102.33 | 1 | 102 |
15.05.2024 | 102.25 | 102.30 | 101.30 | 101.30 | 143 | 14 623 |
10.05.2024 | 102.35 | 102.35 | 102.30 | 102.30 | 25 | 2 558 |
08.05.2024 | 102.00 | 102.50 | 102.00 | 102.50 | 39 | 3 987 |
07.05.2024 | 101.30 | 101.40 | 101.30 | 101.40 | 341 | 34 553 |
06.05.2024 | 101.20 | 101.30 | 101.10 | 101.30 | 161 | 16 306 |
30.04.2024 | 101.60 | 101.60 | 101.50 | 101.60 | 23 | 2 336 |
19.04.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 5 | 513 |
16.04.2024 | 102.90 | 102.90 | 102.87 | 102.87 | 34 | 3 498 |
15.04.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 70 | 7 203 |
11.04.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 10 | 1 028 |
10.04.2024 | 102.30 | 102.80 | 102.30 | 102.80 | 9 | 923 |
08.04.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 10 | 1 023 |
04.04.2024 | 102.50 | 102.50 | 102.00 | 102.50 | 60 | 6 145 |
03.04.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 1 | 103 |
Biznesradar bez reklam? Sprawdź BR Plus