Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
104.49+0.91(+0.88%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 104.48 | 104.49 | 104.48 | 104.49 | 1 025 | 107 092 |
| 18.02.2025 | 104.48 | 104.48 | 103.58 | 103.58 | 82 | 8 516 |
| 17.02.2025 | 103.51 | 103.56 | 103.50 | 103.56 | 1 546 | 160 020 |
| 14.02.2025 | 104.01 | 104.01 | 103.50 | 103.50 | 569 | 59 106 |
| 12.02.2025 | 103.81 | 104.50 | 103.81 | 103.81 | 268 | 27 994 |
| 11.02.2025 | 104.40 | 104.50 | 104.00 | 104.00 | 3 100 | 323 894 |
| 10.02.2025 | 104.60 | 104.60 | 103.80 | 104.40 | 105 | 10 980 |
| 29.01.2025 | 104.50 | 104.50 | 104.50 | 104.50 | 60 | 6 270 |
| 28.01.2025 | 103.80 | 104.20 | 103.80 | 104.20 | 102 | 10 588 |
| 27.01.2025 | 104.53 | 104.53 | 104.53 | 104.53 | 15 | 1 568 |
| 23.01.2025 | 103.85 | 104.65 | 103.85 | 104.65 | 20 | 2 091 |
| 15.01.2025 | 105.02 | 105.02 | 105.00 | 105.00 | 3 407 | 357 769 |
| 13.01.2025 | 105.43 | 105.43 | 105.01 | 105.01 | 1 230 | 129 187 |
| 10.01.2025 | 105.01 | 105.01 | 105.01 | 105.01 | 308 | 32 343 |
| 07.01.2025 | 105.40 | 105.95 | 105.40 | 105.95 | 69 | 7 308 |
| 03.01.2025 | 105.00 | 105.50 | 105.00 | 105.50 | 167 | 17 591 |
| 02.01.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 10 | 1 050 |
| 30.12.2024 | 105.39 | 105.39 | 105.00 | 105.00 | 17 | 1 787 |
| 27.12.2024 | 105.40 | 105.50 | 105.40 | 105.50 | 39 | 4 113 |
| 23.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104 | 10 816 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
