Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
97.00-0.08(-0.08%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 97.07 | 97.30 | 97.00 | 97.00 | 15 464 | 1 504 520 |
| 19.02.2025 | 96.94 | 97.08 | 96.90 | 97.08 | 155 | 15 031 |
| 18.02.2025 | 96.97 | 96.97 | 96.96 | 96.96 | 70 | 6 788 |
| 13.02.2025 | 96.40 | 96.40 | 96.40 | 96.40 | 90 | 8 676 |
| 11.02.2025 | 96.59 | 96.59 | 96.05 | 96.05 | 52 | 4 995 |
| 07.02.2025 | 96.60 | 96.80 | 96.60 | 96.80 | 11 341 | 1 097 772 |
| 06.02.2025 | 96.60 | 96.60 | 96.60 | 96.60 | 30 | 2 898 |
| 05.02.2025 | 96.04 | 96.30 | 96.03 | 96.30 | 615 | 59 060 |
| 04.02.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 100 | 9 610 |
| 30.01.2025 | 96.20 | 96.60 | 96.20 | 96.60 | 668 | 64 419 |
| 29.01.2025 | 96.22 | 96.22 | 96.02 | 96.21 | 812 | 78 054 |
| 28.01.2025 | 96.25 | 96.25 | 96.24 | 96.24 | 338 | 32 531 |
| 27.01.2025 | 96.20 | 96.25 | 95.95 | 96.00 | 617 | 59 242 |
| 23.01.2025 | 96.39 | 96.39 | 96.37 | 96.37 | 298 | 28 720 |
| 22.01.2025 | 96.40 | 96.40 | 96.00 | 96.00 | 1 080 | 103 758 |
| 21.01.2025 | 96.12 | 96.49 | 96.12 | 96.49 | 525 | 50 472 |
| 20.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 106 | 10 229 |
| 16.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 30 | 2 895 |
| 15.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 50 | 4 825 |
| 14.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 45 | 4 343 |
| 10.01.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 199 | 19 204 |
| 09.01.2025 | 96.35 | 96.50 | 96.00 | 96.50 | 2 494 | 239 698 |
| 03.01.2025 | 96.70 | 96.70 | 96.60 | 96.60 | 51 | 4 929 |
| 02.01.2025 | 96.00 | 96.69 | 96.00 | 96.69 | 7 671 | 736 520 |
| 30.12.2024 | 95.22 | 95.22 | 95.22 | 95.22 | 10 | 952 |
| 23.12.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 265 | 25 437 |
| 20.12.2024 | 95.51 | 95.99 | 95.20 | 95.99 | 3 271 | 311 733 |
| 19.12.2024 | 95.52 | 95.52 | 95.51 | 95.51 | 608 | 58 071 |
| 18.12.2024 | 95.61 | 95.61 | 95.50 | 95.50 | 1 132 | 108 215 |
| 17.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 36 | 3 456 |
| 16.12.2024 | 96.01 | 96.01 | 95.90 | 96.00 | 790 | 75 829 |
| 13.12.2024 | 96.01 | 96.01 | 96.01 | 96.01 | 42 | 4 032 |
| 12.12.2024 | 96.38 | 96.38 | 96.38 | 96.38 | 24 | 2 313 |
| 10.12.2024 | 96.00 | 96.10 | 96.00 | 96.10 | 657 | 63 081 |
| 09.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 20 | 1 920 |
| 06.12.2024 | 95.97 | 95.97 | 95.97 | 95.97 | 200 | 19 194 |
| 03.12.2024 | 95.96 | 95.96 | 95.96 | 95.96 | 43 | 4 126 |
| 02.12.2024 | 96.30 | 96.30 | 95.95 | 95.95 | 702 | 67 380 |
| 29.11.2024 | 96.00 | 96.30 | 96.00 | 96.30 | 2 179 | 209 425 |
| 28.11.2024 | 96.10 | 96.10 | 96.10 | 96.10 | 600 | 57 660 |
| 27.11.2024 | 96.10 | 96.10 | 96.10 | 96.10 | 20 | 1 922 |
| 22.11.2024 | 95.51 | 95.51 | 95.50 | 95.50 | 27 | 2 579 |
| 18.11.2024 | 95.51 | 95.51 | 95.51 | 95.51 | 1 | 96 |
| 15.11.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 300 | 28 560 |
| 14.11.2024 | 96.12 | 96.15 | 95.91 | 95.91 | 203 | 19 492 |
| 13.11.2024 | 96.29 | 96.29 | 96.29 | 96.29 | 9 | 867 |
| 12.11.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 23 | 2 215 |
| 08.11.2024 | 96.32 | 96.32 | 96.32 | 96.32 | 41 | 3 949 |
| 07.11.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 1 | 96 |
| 06.11.2024 | 96.32 | 96.32 | 95.91 | 95.91 | 265 | 25 476 |
Biznesradar bez reklam? Sprawdź BR Plus
