Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0626
95.10-0.50(-0.52%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 95.62 | 95.62 | 95.10 | 95.10 | 223 | 21 298 |
| 18.12.2024 | 96.26 | 96.26 | 95.60 | 95.60 | 1 331 | 127 541 |
| 17.12.2024 | 96.28 | 96.28 | 96.28 | 96.28 | 56 | 5 392 |
| 16.12.2024 | 96.15 | 96.15 | 96.15 | 96.15 | 128 | 12 307 |
| 13.12.2024 | 96.29 | 96.30 | 96.29 | 96.30 | 200 | 19 260 |
| 12.12.2024 | 96.01 | 96.10 | 96.01 | 96.10 | 19 | 1 824 |
| 11.12.2024 | 96.00 | 96.02 | 96.00 | 96.02 | 268 | 25 728 |
| 10.12.2024 | 96.01 | 96.01 | 96.00 | 96.00 | 156 | 14 976 |
| 05.12.2024 | 96.01 | 96.06 | 96.01 | 96.06 | 6 442 | 618 817 |
| 04.12.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 13 | 1 251 |
| 03.12.2024 | 96.01 | 96.10 | 96.00 | 96.10 | 282 | 27 075 |
| 02.12.2024 | 96.05 | 96.05 | 96.00 | 96.00 | 655 | 62 883 |
| 29.11.2024 | 96.99 | 97.00 | 96.99 | 97.00 | 200 | 19 400 |
| 28.11.2024 | 96.49 | 97.00 | 96.49 | 97.00 | 250 | 24 220 |
| 27.11.2024 | 96.49 | 96.49 | 96.00 | 96.00 | 355 | 34 200 |
| 26.11.2024 | 96.00 | 96.50 | 96.00 | 96.50 | 251 | 24 205 |
| 25.11.2024 | 95.69 | 96.40 | 95.68 | 96.40 | 5 010 | 482 742 |
| 22.11.2024 | 95.68 | 95.69 | 95.33 | 95.33 | 140 | 13 362 |
| 21.11.2024 | 95.69 | 95.70 | 95.68 | 95.70 | 300 | 28 708 |
| 20.11.2024 | 95.10 | 95.10 | 95.00 | 95.00 | 500 | 47 527 |
| 19.11.2024 | 95.02 | 95.99 | 95.01 | 95.07 | 197 | 18 759 |
| 18.11.2024 | 95.42 | 96.00 | 95.42 | 96.00 | 26 | 2 482 |
| 15.11.2024 | 95.80 | 96.29 | 95.50 | 96.27 | 621 | 59 370 |
| 14.11.2024 | 95.81 | 95.81 | 95.81 | 95.81 | 250 | 23 953 |
| 13.11.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 603 | 58 009 |
| 07.11.2024 | 96.30 | 96.40 | 96.30 | 96.40 | 199 | 19 172 |
| 05.11.2024 | 96.35 | 96.40 | 96.35 | 96.40 | 260 | 25 052 |
| 04.11.2024 | 96.40 | 96.40 | 95.80 | 95.80 | 1 650 | 158 313 |
| 31.10.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 17 | 1 632 |
| 30.10.2024 | 95.81 | 96.39 | 95.81 | 96.00 | 421 | 40 463 |
| 29.10.2024 | 96.00 | 96.05 | 95.72 | 95.81 | 583 | 55 950 |
| 28.10.2024 | 95.97 | 96.01 | 95.97 | 96.01 | 1 468 | 140 928 |
| 25.10.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 9 | 864 |
| 24.10.2024 | 95.95 | 95.95 | 95.95 | 95.95 | 143 | 13 721 |
| 23.10.2024 | 95.92 | 95.92 | 95.92 | 95.92 | 46 | 4 412 |
| 22.10.2024 | 95.79 | 96.00 | 95.79 | 95.98 | 912 | 87 502 |
| 21.10.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 1 | 96 |
| 18.10.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 200 | 19 100 |
| 16.10.2024 | 95.00 | 96.00 | 95.00 | 95.99 | 2 640 | 251 651 |
| 15.10.2024 | 94.27 | 95.00 | 94.27 | 95.00 | 632 | 59 791 |
| 14.10.2024 | 95.00 | 95.00 | 93.90 | 95.00 | 566 | 53 478 |
| 11.10.2024 | 95.89 | 95.89 | 94.10 | 95.00 | 1 286 | 122 481 |
| 10.10.2024 | 95.01 | 95.01 | 95.01 | 95.01 | 97 | 9 216 |
| 09.10.2024 | 95.55 | 96.00 | 95.55 | 96.00 | 412 | 39 442 |
| 07.10.2024 | 95.38 | 95.50 | 95.38 | 95.50 | 268 | 25 575 |
| 04.10.2024 | 95.02 | 95.03 | 95.02 | 95.03 | 111 | 10 548 |
| 02.10.2024 | 95.40 | 95.40 | 95.02 | 95.02 | 642 | 61 204 |
| 01.10.2024 | 96.00 | 96.00 | 95.01 | 95.01 | 445 | 42 539 |
| 30.09.2024 | 96.00 | 96.00 | 95.50 | 95.50 | 27 | 2 588 |
| 27.09.2024 | 95.50 | 96.00 | 95.50 | 96.00 | 94 | 8 997 |
Biznesradar bez reklam? Sprawdź BR Plus
