Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
104.00+0.26(+0.25%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 103.99 | 104.00 | 103.99 | 104.00 | 373 | 38 791 |
12.07.2024 | 103.50 | 103.74 | 103.50 | 103.74 | 106 | 10 995 |
08.07.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 101 | 10 443 |
05.07.2024 | 103.75 | 103.75 | 102.72 | 103.60 | 37 | 3 820 |
04.07.2024 | 102.72 | 102.75 | 102.72 | 102.75 | 509 | 52 299 |
03.07.2024 | 102.81 | 102.99 | 102.71 | 102.99 | 233 | 23 944 |
02.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 66 | 6 798 |
01.07.2024 | 103.76 | 103.76 | 103.76 | 103.76 | 19 | 1 971 |
28.06.2024 | 103.82 | 103.82 | 103.80 | 103.80 | 40 | 4 152 |
27.06.2024 | 103.88 | 103.88 | 103.88 | 103.88 | 35 | 3 636 |
25.06.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 62 | 6 442 |
24.06.2024 | 102.90 | 103.90 | 102.71 | 103.90 | 458 | 47 326 |
20.06.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 260 | 26 754 |
19.06.2024 | 103.19 | 103.20 | 103.19 | 103.20 | 40 | 4 128 |
18.06.2024 | 103.50 | 103.50 | 103.49 | 103.49 | 1 093 | 113 125 |
17.06.2024 | 103.19 | 103.60 | 103.19 | 103.50 | 929 | 96 070 |
14.06.2024 | 102.21 | 102.21 | 102.21 | 102.21 | 30 | 3 066 |
13.06.2024 | 102.78 | 103.20 | 102.78 | 103.19 | 1 729 | 178 017 |
12.06.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 84 | 8 585 |
11.06.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 6 | 613 |
10.06.2024 | 102.22 | 102.22 | 102.20 | 102.20 | 158 | 16 148 |
07.06.2024 | 102.99 | 102.99 | 102.50 | 102.50 | 96 | 9 841 |
06.06.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 20 | 2 060 |
05.06.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 92 | 9 475 |
04.06.2024 | 102.98 | 102.99 | 102.80 | 102.99 | 731 | 75 273 |
03.06.2024 | 102.20 | 102.50 | 102.05 | 102.50 | 642 | 65 671 |
31.05.2024 | 102.05 | 102.20 | 102.05 | 102.20 | 8 | 817 |
29.05.2024 | 102.05 | 102.05 | 102.05 | 102.05 | 30 | 3 062 |
28.05.2024 | 102.00 | 102.40 | 102.00 | 102.40 | 1 107 | 113 013 |
27.05.2024 | 102.47 | 102.47 | 101.64 | 101.64 | 200 | 20 411 |
22.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 84 | 8 568 |
21.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 416 | 42 432 |
20.05.2024 | 101.93 | 102.00 | 101.93 | 102.00 | 1 200 | 122 345 |
17.05.2024 | 101.70 | 101.79 | 101.70 | 101.79 | 298 | 30 325 |
16.05.2024 | 101.55 | 101.70 | 101.55 | 101.70 | 606 | 61 581 |
15.05.2024 | 101.57 | 101.57 | 101.55 | 101.55 | 135 | 13 711 |
14.05.2024 | 101.46 | 101.57 | 101.44 | 101.57 | 1 876 | 190 377 |
10.05.2024 | 101.44 | 101.47 | 101.44 | 101.47 | 574 | 58 235 |
09.05.2024 | 101.46 | 101.46 | 101.44 | 101.44 | 257 | 26 073 |
08.05.2024 | 101.20 | 101.48 | 101.20 | 101.48 | 112 | 11 362 |
07.05.2024 | 101.30 | 101.48 | 100.86 | 100.86 | 154 | 15 558 |
06.05.2024 | 101.06 | 101.48 | 101.00 | 101.48 | 2 090 | 211 145 |
30.04.2024 | 101.50 | 101.52 | 101.50 | 101.52 | 68 | 6 902 |
29.04.2024 | 101.10 | 101.50 | 101.10 | 101.50 | 133 | 13 466 |
26.04.2024 | 101.54 | 101.54 | 101.50 | 101.52 | 211 | 21 422 |
25.04.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 888 | 89 777 |
24.04.2024 | 101.16 | 101.16 | 101.01 | 101.10 | 4 068 | 411 297 |
23.04.2024 | 101.48 | 101.68 | 101.48 | 101.67 | 1 772 | 180 087 |
22.04.2024 | 101.00 | 101.55 | 101.00 | 101.55 | 203 | 20 595 |
19.04.2024 | 101.30 | 101.55 | 101.30 | 101.55 | 79 | 8 010 |
Biznesradar bez reklam? Sprawdź BR Plus