Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
95.51+0.31(+0.33%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2024 | 96.44 | 96.44 | 95.15 | 95.15 | 575 | 55 292 |
| 20.09.2024 | 95.11 | 95.11 | 95.11 | 95.11 | 14 | 1 332 |
| 09.09.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 300 | 28 770 |
| 05.09.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 50 | 4 795 |
| 04.09.2024 | 96.44 | 96.45 | 96.44 | 96.45 | 141 | 13 598 |
| 02.09.2024 | 96.43 | 96.43 | 96.43 | 96.43 | 20 | 1 929 |
| 27.08.2024 | 96.19 | 96.19 | 96.00 | 96.19 | 469 | 45 035 |
| 26.08.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 1 | 96 |
| 20.08.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 17 | 1 632 |
| 19.08.2024 | 96.11 | 96.11 | 96.11 | 96.11 | 81 | 7 785 |
| 08.08.2024 | 95.55 | 95.55 | 95.50 | 95.50 | 400 | 38 205 |
| 05.08.2024 | 96.10 | 96.10 | 96.10 | 96.10 | 39 | 3 748 |
| 30.07.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 10 | 958 |
| 25.07.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 40 | 3 832 |
| 24.07.2024 | 95.51 | 95.51 | 95.51 | 95.51 | 50 | 4 776 |
| 22.07.2024 | 94.50 | 95.70 | 94.50 | 95.70 | 10 032 | 959 933 |
Biznesradar bez reklam? Sprawdź BR Plus
