Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0627
103.15+0.35(+0.34%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 103.15 | 103.15 | 103.15 | 103.15 | 9 | 928 |
| 19.02.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 10 | 1 028 |
| 17.02.2025 | 103.22 | 103.22 | 102.60 | 103.22 | 15 | 1 546 |
| 13.02.2025 | 103.24 | 103.26 | 103.24 | 103.26 | 36 | 3 717 |
| 11.02.2025 | 103.24 | 103.24 | 103.24 | 103.24 | 30 | 3 097 |
| 07.02.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 8 | 826 |
| 06.02.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 23.01.2025 | 103.01 | 103.01 | 103.01 | 103.01 | 3 | 309 |
| 22.01.2025 | 103.01 | 103.01 | 103.01 | 103.01 | 6 | 618 |
| 17.01.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 6 | 627 |
| 08.01.2025 | 103.10 | 103.10 | 103.00 | 103.00 | 91 | 9 373 |
| 07.01.2025 | 104.85 | 104.85 | 104.00 | 104.00 | 6 | 627 |
| 03.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 191 | 19 673 |
| 30.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 10 | 1 035 |
| 27.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 23.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 6 | 606 |
| 20.12.2024 | 102.60 | 102.70 | 102.60 | 102.70 | 37 | 3 798 |
| 19.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 2 | 205 |
| 18.12.2024 | 102.50 | 102.60 | 102.50 | 102.60 | 23 | 2 358 |
| 17.12.2024 | 102.50 | 102.60 | 102.50 | 102.60 | 18 | 1 846 |
| 16.12.2024 | 102.45 | 102.50 | 102.45 | 102.50 | 53 | 5 432 |
| 13.12.2024 | 102.10 | 102.40 | 102.00 | 102.40 | 38 | 3 883 |
| 12.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 17 | 1 743 |
| 11.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 06.12.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 3 | 306 |
| 05.12.2024 | 103.08 | 103.08 | 103.08 | 103.08 | 20 | 2 062 |
| 03.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 02.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 1 545 |
| 29.11.2024 | 102.50 | 102.70 | 102.50 | 102.70 | 174 | 17 853 |
| 27.11.2024 | 102.40 | 102.50 | 102.40 | 102.50 | 20 | 2 049 |
| 25.11.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 11 | 1 129 |
| 22.11.2024 | 102.20 | 102.40 | 102.20 | 102.40 | 27 | 2 762 |
| 21.11.2024 | 102.80 | 102.80 | 102.60 | 102.60 | 53 | 5 442 |
| 20.11.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
| 19.11.2024 | 102.50 | 102.80 | 102.50 | 102.80 | 21 | 2 156 |
| 18.11.2024 | 103.00 | 103.00 | 102.50 | 103.00 | 62 | 6 381 |
| 15.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 14.11.2024 | 103.70 | 103.70 | 103.00 | 103.50 | 22 | 2 276 |
| 23.10.2024 | 104.00 | 104.99 | 104.00 | 104.99 | 9 | 940 |
| 22.10.2024 | 103.40 | 103.97 | 103.40 | 103.97 | 29 | 3 009 |
| 21.10.2024 | 102.75 | 103.40 | 102.75 | 103.40 | 27 | 2 791 |
| 18.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 14.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 11.10.2024 | 102.50 | 103.00 | 102.50 | 103.00 | 11 | 1 133 |
| 10.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 6 | 612 |
| 07.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 03.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 01.10.2024 | 103.89 | 103.99 | 103.89 | 103.99 | 6 | 624 |
| 30.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
| 23.09.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 11 | 1 132 |
Biznesradar bez reklam? Sprawdź BR Plus
