Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0626
93.99+0.29(+0.31%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 93.70 | 93.99 | 93.70 | 93.99 | 95 | 8 915 |
27.06.2024 | 93.66 | 93.70 | 93.66 | 93.70 | 96 | 8 994 |
26.06.2024 | 93.65 | 93.66 | 93.65 | 93.66 | 29 | 2 716 |
25.06.2024 | 93.10 | 93.96 | 93.10 | 93.48 | 230 | 21 477 |
24.06.2024 | 93.50 | 94.39 | 93.50 | 94.39 | 51 | 4 770 |
20.06.2024 | 93.82 | 93.85 | 93.80 | 93.80 | 733 | 68 786 |
19.06.2024 | 93.51 | 93.82 | 92.54 | 93.82 | 895 | 83 547 |
18.06.2024 | 93.17 | 93.89 | 93.10 | 93.89 | 854 | 79 684 |
17.06.2024 | 93.49 | 93.49 | 93.46 | 93.46 | 700 | 65 425 |
14.06.2024 | 93.50 | 93.90 | 93.50 | 93.90 | 1 815 | 169 786 |
13.06.2024 | 93.50 | 93.50 | 93.45 | 93.50 | 1 708 | 159 619 |
12.06.2024 | 93.40 | 93.49 | 93.40 | 93.49 | 230 | 21 484 |
11.06.2024 | 93.50 | 93.50 | 93.05 | 93.05 | 41 | 3 822 |
10.06.2024 | 93.50 | 93.80 | 93.50 | 93.50 | 793 | 74 159 |
07.06.2024 | 92.85 | 93.50 | 92.85 | 93.50 | 96 | 8 963 |
06.06.2024 | 93.49 | 93.49 | 93.49 | 93.49 | 32 | 2 992 |
05.06.2024 | 93.00 | 93.00 | 92.91 | 92.91 | 250 | 23 241 |
04.06.2024 | 93.00 | 93.49 | 93.00 | 93.49 | 193 | 17 963 |
03.06.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 898 | 83 514 |
31.05.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 15 | 1 395 |
29.05.2024 | 92.91 | 92.91 | 92.80 | 92.91 | 446 | 41 415 |
28.05.2024 | 92.93 | 92.93 | 92.91 | 92.91 | 50 | 4 646 |
27.05.2024 | 93.00 | 93.00 | 92.91 | 92.91 | 128 | 11 900 |
24.05.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 585 | 54 405 |
23.05.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92 | 8 556 |
22.05.2024 | 93.40 | 93.40 | 93.00 | 93.00 | 843 | 78 414 |
21.05.2024 | 93.21 | 93.21 | 93.20 | 93.20 | 274 | 25 538 |
20.05.2024 | 93.01 | 93.45 | 93.00 | 93.40 | 801 | 74 672 |
17.05.2024 | 92.90 | 93.01 | 92.90 | 93.01 | 60 | 5 577 |
15.05.2024 | 93.49 | 93.50 | 92.88 | 92.88 | 179 | 16 706 |
14.05.2024 | 93.45 | 93.45 | 93.10 | 93.10 | 100 | 9 319 |
13.05.2024 | 93.30 | 93.45 | 93.10 | 93.45 | 525 | 49 021 |
10.05.2024 | 93.10 | 93.30 | 93.10 | 93.30 | 249 | 23 208 |
09.05.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 51 | 4 748 |
08.05.2024 | 92.94 | 92.94 | 92.94 | 92.94 | 1 | 93 |
07.05.2024 | 92.90 | 92.94 | 92.70 | 92.94 | 92 | 8 545 |
02.05.2024 | 92.89 | 92.89 | 92.89 | 92.89 | 35 | 3 251 |
30.04.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 100 | 9 250 |
29.04.2024 | 92.51 | 92.51 | 92.50 | 92.50 | 222 | 20 535 |
26.04.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 1 | 93 |
25.04.2024 | 92.20 | 92.50 | 92.03 | 92.50 | 315 | 29 036 |
24.04.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 20 | 1 850 |
23.04.2024 | 92.92 | 92.92 | 92.50 | 92.50 | 229 | 21 195 |
22.04.2024 | 92.93 | 92.93 | 92.92 | 92.92 | 60 | 5 576 |
19.04.2024 | 92.60 | 92.93 | 92.50 | 92.93 | 261 | 24 151 |
17.04.2024 | 92.93 | 92.93 | 92.50 | 92.50 | 338 | 31 281 |
16.04.2024 | 92.93 | 92.93 | 92.93 | 92.93 | 14 | 1 301 |
15.04.2024 | 92.93 | 92.93 | 92.93 | 92.93 | 5 | 465 |
12.04.2024 | 92.55 | 92.94 | 92.30 | 92.94 | 481 | 44 551 |
11.04.2024 | 92.55 | 92.55 | 92.55 | 92.55 | 192 | 17 770 |
Biznesradar bez reklam? Sprawdź BR Plus