Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
95.99+0.48(+0.50%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 50 | 4 815 |
| 04.11.2024 | 95.90 | 96.34 | 95.90 | 96.34 | 376 | 36 103 |
| 31.10.2024 | 95.69 | 95.70 | 95.69 | 95.70 | 517 | 49 472 |
| 30.10.2024 | 95.07 | 95.07 | 95.07 | 95.07 | 3 | 285 |
| 29.10.2024 | 95.65 | 95.69 | 95.06 | 95.69 | 287 | 27 430 |
| 28.10.2024 | 95.60 | 95.68 | 95.60 | 95.65 | 515 | 49 238 |
| 25.10.2024 | 95.60 | 95.60 | 95.01 | 95.01 | 113 | 10 773 |
| 24.10.2024 | 95.60 | 95.60 | 95.60 | 95.60 | 100 | 9 560 |
| 23.10.2024 | 95.47 | 95.50 | 95.47 | 95.50 | 20 | 1 910 |
| 22.10.2024 | 95.44 | 95.47 | 95.44 | 95.47 | 510 | 48 683 |
| 21.10.2024 | 94.99 | 95.47 | 94.99 | 95.44 | 1 292 | 122 906 |
| 18.10.2024 | 95.02 | 95.02 | 95.00 | 95.00 | 530 | 50 354 |
| 17.10.2024 | 95.69 | 95.69 | 95.69 | 95.69 | 131 | 12 535 |
| 16.10.2024 | 95.69 | 95.69 | 95.69 | 95.69 | 100 | 9 569 |
| 15.10.2024 | 95.02 | 95.02 | 95.00 | 95.00 | 2 608 | 247 765 |
| 11.10.2024 | 95.21 | 95.69 | 95.00 | 95.69 | 680 | 64 761 |
| 09.10.2024 | 95.89 | 95.90 | 95.89 | 95.90 | 79 | 7 576 |
| 07.10.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 100 | 9 550 |
| 04.10.2024 | 95.03 | 95.03 | 95.03 | 95.03 | 20 | 1 901 |
| 03.10.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 13 | 1 248 |
| 02.10.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 15 | 1 440 |
| 01.10.2024 | 95.80 | 95.88 | 95.00 | 95.88 | 1 803 | 171 590 |
| 27.09.2024 | 96.50 | 96.50 | 96.50 | 96.50 | 100 | 9 650 |
| 26.09.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 20 | 1 920 |
| 25.09.2024 | 96.50 | 96.50 | 96.50 | 96.50 | 470 | 45 355 |
| 24.09.2024 | 96.30 | 96.50 | 96.30 | 96.50 | 1 000 | 96 356 |
Biznesradar bez reklam? Sprawdź BR Plus
