Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
104.50+0.50(+0.48%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2024 | 104.62 | 104.62 | 104.00 | 104.50 | 2 334 | 243 646 |
| 16.09.2024 | 104.00 | 104.74 | 104.00 | 104.69 | 33 | 3 446 |
| 13.09.2024 | 104.74 | 104.74 | 104.74 | 104.74 | 17 | 1 781 |
| 12.09.2024 | 104.20 | 104.74 | 104.20 | 104.74 | 247 | 25 744 |
| 11.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 799 | 83 096 |
| 10.09.2024 | 103.94 | 104.00 | 103.94 | 104.00 | 188 | 19 551 |
| 09.09.2024 | 103.92 | 103.94 | 103.92 | 103.94 | 220 | 22 864 |
| 06.09.2024 | 103.97 | 103.97 | 103.97 | 103.97 | 51 | 5 302 |
| 05.09.2024 | 103.71 | 104.00 | 103.71 | 103.99 | 246 | 25 578 |
| 03.09.2024 | 103.62 | 103.71 | 103.51 | 103.71 | 129 | 13 371 |
| 02.09.2024 | 103.51 | 103.51 | 102.60 | 103.51 | 93 | 9 596 |
| 30.08.2024 | 103.15 | 103.64 | 103.15 | 103.64 | 690 | 71 384 |
| 29.08.2024 | 103.46 | 103.49 | 103.46 | 103.49 | 100 | 10 348 |
| 28.08.2024 | 103.46 | 103.48 | 103.46 | 103.48 | 800 | 82 784 |
| 27.08.2024 | 103.46 | 103.46 | 103.46 | 103.46 | 50 | 5 173 |
| 26.08.2024 | 102.65 | 102.65 | 102.59 | 102.59 | 150 | 15 395 |
| 23.08.2024 | 102.58 | 102.58 | 102.58 | 102.58 | 8 | 821 |
| 21.08.2024 | 103.49 | 103.50 | 103.49 | 103.50 | 65 | 6 727 |
Biznesradar bez reklam? Sprawdź BR Plus
