Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0627
102.60+0.40(+0.39%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.09.2024 | 101.51 | 101.80 | 101.51 | 101.80 | 3 | 305 |
| 19.09.2024 | 101.41 | 101.41 | 101.41 | 101.41 | 1 | 101 |
| 18.09.2024 | 102.80 | 102.80 | 102.50 | 102.50 | 64 | 6 574 |
| 16.09.2024 | 102.81 | 102.81 | 102.80 | 102.80 | 3 | 308 |
| 12.09.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 1 | 103 |
| 09.09.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
| 05.09.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
| 02.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 3 | 308 |
| 27.08.2024 | 103.20 | 103.20 | 102.50 | 102.50 | 18 | 1 851 |
| 26.08.2024 | 103.00 | 103.00 | 102.50 | 102.50 | 5 | 514 |
| 20.08.2024 | 103.10 | 103.10 | 102.22 | 102.22 | 9 | 925 |
| 16.08.2024 | 102.99 | 103.00 | 102.99 | 103.00 | 3 | 309 |
| 14.08.2024 | 102.21 | 102.99 | 102.21 | 102.99 | 27 | 2 765 |
| 12.08.2024 | 102.21 | 102.21 | 102.21 | 102.21 | 9 | 920 |
| 09.08.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 8 | 824 |
| 08.08.2024 | 101.00 | 102.20 | 101.00 | 102.20 | 10 | 1 014 |
| 05.08.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 55 | 5 621 |
| 02.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 40 | 4 100 |
| 01.08.2024 | 102.61 | 103.00 | 102.50 | 102.50 | 36 | 3 705 |
| 25.07.2024 | 103.97 | 103.97 | 103.97 | 103.97 | 5 | 520 |
| 23.07.2024 | 102.20 | 103.20 | 102.20 | 103.20 | 11 | 1 134 |
| 18.07.2024 | 102.01 | 102.01 | 102.01 | 102.01 | 3 | 306 |
| 17.07.2024 | 103.10 | 103.10 | 102.01 | 102.01 | 4 | 410 |
| 16.07.2024 | 102.50 | 102.95 | 102.50 | 102.95 | 16 | 1 647 |
| 15.07.2024 | 102.94 | 102.95 | 102.50 | 102.50 | 13 | 1 336 |
| 12.07.2024 | 102.01 | 102.94 | 102.01 | 102.94 | 33 | 3 388 |
| 09.07.2024 | 101.80 | 101.81 | 101.80 | 101.81 | 6 | 611 |
| 08.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 15 | 1 527 |
| 05.07.2024 | 101.90 | 102.68 | 101.90 | 102.68 | 9 | 919 |
| 04.07.2024 | 101.84 | 101.84 | 101.84 | 101.84 | 14 | 1 426 |
| 03.07.2024 | 101.88 | 101.88 | 101.68 | 101.80 | 38 | 3 867 |
| 02.07.2024 | 102.03 | 102.03 | 101.62 | 101.88 | 47 | 4 786 |
Biznesradar bez reklam? Sprawdź BR Plus
