Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0626
96.500.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 96.60 | 96.60 | 96.50 | 96.50 | 306 | 29 545 |
| 20.02.2025 | 96.59 | 96.59 | 96.50 | 96.50 | 427 | 41 219 |
| 19.02.2025 | 96.60 | 96.60 | 96.60 | 96.60 | 27 | 2 608 |
| 18.02.2025 | 96.65 | 96.65 | 96.60 | 96.60 | 946 | 91 387 |
| 17.02.2025 | 96.86 | 96.87 | 96.86 | 96.87 | 50 | 4 843 |
| 13.02.2025 | 96.65 | 96.70 | 96.65 | 96.70 | 2 527 | 244 357 |
| 12.02.2025 | 96.65 | 96.65 | 96.65 | 96.65 | 121 | 11 695 |
| 11.02.2025 | 96.65 | 96.65 | 96.23 | 96.65 | 658 | 63 421 |
| 10.02.2025 | 96.70 | 96.70 | 96.46 | 96.60 | 466 | 45 001 |
| 07.02.2025 | 96.60 | 96.70 | 96.60 | 96.70 | 594 | 57 413 |
| 06.02.2025 | 96.60 | 96.60 | 96.59 | 96.60 | 377 | 36 418 |
| 05.02.2025 | 96.60 | 96.60 | 96.60 | 96.60 | 5 000 | 483 000 |
| 04.02.2025 | 96.60 | 96.60 | 96.21 | 96.21 | 195 | 18 823 |
| 31.01.2025 | 96.38 | 96.38 | 96.38 | 96.38 | 53 | 5 108 |
| 30.01.2025 | 96.54 | 96.55 | 96.54 | 96.55 | 515 | 49 723 |
| 29.01.2025 | 96.20 | 96.55 | 96.05 | 96.55 | 2 367 | 227 685 |
| 27.01.2025 | 96.40 | 96.49 | 96.40 | 96.49 | 105 | 10 126 |
| 24.01.2025 | 96.10 | 96.55 | 96.06 | 96.06 | 696 | 67 089 |
| 23.01.2025 | 96.30 | 96.30 | 96.25 | 96.25 | 230 | 22 145 |
| 22.01.2025 | 96.26 | 96.55 | 96.25 | 96.25 | 657 | 63 392 |
| 21.01.2025 | 96.32 | 96.32 | 96.32 | 96.32 | 100 | 9 632 |
| 20.01.2025 | 96.40 | 96.40 | 96.39 | 96.39 | 133 | 12 821 |
| 17.01.2025 | 96.46 | 96.50 | 96.45 | 96.45 | 1 337 | 128 985 |
| 16.01.2025 | 96.44 | 96.45 | 96.44 | 96.45 | 219 | 21 121 |
| 15.01.2025 | 96.25 | 96.44 | 96.25 | 96.44 | 55 | 5 297 |
| 14.01.2025 | 96.44 | 96.45 | 96.44 | 96.45 | 50 | 4 822 |
| 13.01.2025 | 96.20 | 96.40 | 96.16 | 96.40 | 582 | 55 987 |
| 10.01.2025 | 96.80 | 96.80 | 96.04 | 96.50 | 86 | 8 285 |
| 09.01.2025 | 96.31 | 96.31 | 96.00 | 96.10 | 1 695 | 162 942 |
| 08.01.2025 | 96.83 | 96.83 | 96.83 | 96.83 | 211 | 20 431 |
| 07.01.2025 | 96.74 | 96.74 | 96.49 | 96.50 | 7 126 | 687 685 |
| 03.01.2025 | 96.74 | 96.74 | 96.74 | 96.74 | 10 | 967 |
| 02.01.2025 | 96.75 | 96.75 | 96.75 | 96.75 | 10 | 968 |
| 30.12.2024 | 96.04 | 96.75 | 95.50 | 96.75 | 501 | 47 996 |
| 27.12.2024 | 95.88 | 96.45 | 95.88 | 96.45 | 228 | 21 972 |
| 23.12.2024 | 96.22 | 96.22 | 96.22 | 96.22 | 34 | 3 271 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
