Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
104.00+0.64(+0.62%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 30 | 3 120 |
| 19.12.2024 | 103.36 | 103.36 | 103.36 | 103.36 | 9 | 930 |
| 18.12.2024 | 105.29 | 105.50 | 103.30 | 103.30 | 1 096 | 115 399 |
| 17.12.2024 | 104.48 | 105.50 | 104.48 | 105.35 | 912 | 95 556 |
| 16.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 47 | 4 888 |
| 13.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 9 | 936 |
| 11.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 174 | 18 096 |
| 10.12.2024 | 104.20 | 104.20 | 104.20 | 104.20 | 3 008 | 313 434 |
| 09.12.2024 | 104.20 | 104.20 | 104.20 | 104.20 | 2 492 | 259 666 |
| 06.12.2024 | 103.75 | 104.40 | 103.75 | 104.40 | 169 | 17 599 |
| 05.12.2024 | 104.00 | 104.00 | 103.70 | 103.70 | 830 | 86 311 |
| 03.12.2024 | 104.20 | 104.20 | 103.00 | 104.20 | 387 | 40 142 |
| 02.12.2024 | 104.50 | 104.50 | 104.20 | 104.20 | 494 | 51 505 |
| 29.11.2024 | 104.79 | 104.97 | 104.48 | 104.48 | 347 | 36 266 |
| 28.11.2024 | 104.48 | 104.48 | 104.48 | 104.48 | 47 | 4 911 |
| 27.11.2024 | 104.30 | 104.30 | 104.30 | 104.30 | 32 | 3 338 |
| 26.11.2024 | 104.28 | 104.30 | 104.28 | 104.30 | 485 | 50 577 |
| 22.11.2024 | 103.70 | 104.45 | 103.70 | 104.45 | 311 | 32 259 |
| 20.11.2024 | 104.02 | 104.50 | 103.97 | 104.50 | 950 | 99 122 |
| 19.11.2024 | 104.00 | 104.00 | 103.97 | 104.00 | 394 | 40 972 |
| 18.11.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 4 | 416 |
| 15.11.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 25 | 2 598 |
| 14.11.2024 | 104.01 | 104.01 | 103.00 | 103.60 | 3 782 | 390 412 |
| 13.11.2024 | 104.25 | 104.25 | 104.00 | 104.00 | 300 | 31 261 |
| 12.11.2024 | 104.25 | 104.50 | 104.25 | 104.50 | 2 017 | 210 775 |
| 08.11.2024 | 104.01 | 104.50 | 104.01 | 104.50 | 395 | 41 268 |
| 05.11.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 353 | 36 889 |
| 30.10.2024 | 104.85 | 104.85 | 104.85 | 104.85 | 6 | 629 |
| 28.10.2024 | 104.77 | 104.90 | 104.77 | 104.90 | 640 | 67 059 |
| 23.10.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 458 | 47 907 |
| 22.10.2024 | 104.30 | 104.40 | 104.30 | 104.40 | 170 | 17 742 |
| 21.10.2024 | 103.85 | 104.00 | 103.85 | 104.00 | 230 | 23 895 |
| 17.10.2024 | 103.40 | 103.60 | 103.40 | 103.60 | 52 | 5 377 |
| 15.10.2024 | 103.11 | 103.11 | 103.00 | 103.00 | 638 | 65 729 |
| 14.10.2024 | 103.50 | 103.89 | 103.10 | 103.10 | 177 | 18 340 |
| 11.10.2024 | 103.80 | 103.80 | 103.00 | 103.00 | 1 069 | 110 222 |
| 09.10.2024 | 104.83 | 104.83 | 104.83 | 104.83 | 116 | 12 160 |
| 07.10.2024 | 104.10 | 105.00 | 104.10 | 104.84 | 334 | 35 018 |
| 04.10.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 175 | 18 218 |
| 03.10.2024 | 104.70 | 104.70 | 104.10 | 104.10 | 1 072 | 111 771 |
| 02.10.2024 | 104.70 | 104.70 | 104.10 | 104.10 | 119 | 12 452 |
| 01.10.2024 | 104.94 | 104.94 | 104.94 | 104.94 | 18 | 1 889 |
| 30.09.2024 | 104.70 | 105.19 | 104.70 | 105.19 | 397 | 41 613 |
| 27.09.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 81 | 8 481 |
| 26.09.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 3 | 314 |
| 25.09.2024 | 104.80 | 104.80 | 104.70 | 104.70 | 119 | 12 466 |
| 23.09.2024 | 104.82 | 105.10 | 104.82 | 105.10 | 795 | 83 383 |
| 20.09.2024 | 104.83 | 104.83 | 104.82 | 104.82 | 488 | 51 155 |
| 19.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 2 | 208 |
| 18.09.2024 | 104.57 | 104.83 | 104.57 | 104.83 | 10 | 1 046 |
Biznesradar bez reklam? Sprawdź BR Plus
