Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
96.49-0.01(-0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus