Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
95.00+0.79(+0.84%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 94.21 | 94.21 | 94.21 | 94.21 | 50 | 4 711 |
12.07.2024 | 94.22 | 94.22 | 94.22 | 94.22 | 73 | 6 878 |
11.07.2024 | 94.97 | 94.98 | 94.97 | 94.98 | 85 | 8 073 |
10.07.2024 | 94.97 | 94.97 | 94.97 | 94.97 | 3 | 285 |
09.07.2024 | 94.98 | 94.98 | 94.98 | 94.98 | 23 | 2 185 |
08.07.2024 | 94.70 | 94.70 | 94.21 | 94.21 | 14 | 1 325 |
04.07.2024 | 94.39 | 94.40 | 94.39 | 94.40 | 789 | 74 481 |
03.07.2024 | 94.39 | 94.39 | 94.39 | 94.39 | 20 | 1 888 |
02.07.2024 | 94.39 | 94.39 | 94.39 | 94.39 | 485 | 45 779 |
01.07.2024 | 93.92 | 94.00 | 93.92 | 94.00 | 519 | 48 766 |
28.06.2024 | 93.70 | 93.71 | 93.70 | 93.71 | 157 | 14 712 |
27.06.2024 | 93.56 | 93.56 | 93.52 | 93.52 | 150 | 14 033 |
20.06.2024 | 93.50 | 93.60 | 93.50 | 93.60 | 91 | 8 514 |
17.06.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 10 | 935 |
14.06.2024 | 93.97 | 93.97 | 93.97 | 93.97 | 200 | 18 794 |
11.06.2024 | 93.43 | 93.97 | 93.43 | 93.97 | 84 | 7 893 |
10.06.2024 | 93.10 | 93.32 | 93.10 | 93.32 | 6 | 560 |
03.06.2024 | 93.60 | 93.60 | 92.61 | 92.61 | 248 | 23 058 |
27.05.2024 | 93.01 | 93.01 | 93.01 | 93.01 | 50 | 4 651 |
22.05.2024 | 93.01 | 93.01 | 93.01 | 93.01 | 1 | 93 |
14.05.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 14 | 1 305 |
13.05.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 47 | 4 380 |
10.05.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 3 | 280 |
30.04.2024 | 93.30 | 93.30 | 93.30 | 93.30 | 80 | 7 464 |
29.04.2024 | 93.34 | 93.34 | 93.34 | 93.34 | 16 | 1 493 |
26.04.2024 | 93.35 | 93.35 | 93.35 | 93.35 | 70 | 6 535 |
24.04.2024 | 93.35 | 93.35 | 93.35 | 93.35 | 12 | 1 120 |
17.04.2024 | 92.09 | 92.09 | 92.09 | 92.09 | 249 | 22 930 |
15.04.2024 | 92.09 | 92.09 | 92.09 | 92.09 | 1 | 92 |
11.04.2024 | 93.20 | 93.20 | 92.09 | 92.09 | 4 108 | 378 694 |
10.04.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 500 | 46 600 |
04.04.2024 | 92.90 | 93.30 | 92.90 | 93.30 | 428 | 39 880 |
02.04.2024 | 92.90 | 92.90 | 92.90 | 92.90 | 49 | 4 552 |
28.03.2024 | 92.90 | 92.90 | 92.90 | 92.90 | 148 | 13 749 |
27.03.2024 | 92.80 | 92.80 | 92.72 | 92.72 | 121 | 11 223 |
25.03.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 5 | 465 |
22.03.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 24 | 2 232 |
20.03.2024 | 92.71 | 93.05 | 92.71 | 93.05 | 61 | 5 676 |
19.03.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 1 | 93 |
18.03.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 1 | 93 |
11.03.2024 | 92.40 | 92.50 | 92.40 | 92.50 | 51 | 4 713 |
08.03.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 1 | 92 |
06.03.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 2 | 185 |
05.03.2024 | 92.15 | 92.15 | 92.15 | 92.15 | 142 | 13 085 |
04.03.2024 | 92.22 | 92.22 | 92.15 | 92.15 | 2 176 | 200 547 |
01.03.2024 | 93.15 | 93.15 | 93.15 | 93.15 | 10 000 | 931 500 |
29.02.2024 | 92.17 | 92.17 | 92.17 | 92.17 | 1 | 92 |
28.02.2024 | 92.05 | 92.05 | 92.05 | 92.05 | 2 | 184 |
27.02.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 10 263 | 941 117 |
26.02.2024 | 92.68 | 92.68 | 92.00 | 92.00 | 588 | 54 183 |
Biznesradar bez reklam? Sprawdź BR Plus