Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
102.500.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2024 | 102.50 | 102.50 | 102.20 | 102.50 | 311 | 31 877 |
| 17.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 192 | 19 680 |
| 16.12.2024 | 102.94 | 102.94 | 102.94 | 102.94 | 259 | 26 661 |
| 10.12.2024 | 103.60 | 103.60 | 102.01 | 102.01 | 1 121 | 115 992 |
| 06.12.2024 | 103.00 | 103.40 | 102.70 | 103.40 | 1 049 | 107 775 |
| 04.12.2024 | 103.00 | 103.00 | 102.70 | 102.70 | 197 | 20 239 |
| 03.12.2024 | 103.50 | 103.60 | 103.50 | 103.60 | 152 | 15 737 |
| 02.12.2024 | 103.29 | 103.30 | 103.29 | 103.30 | 155 | 16 010 |
| 29.11.2024 | 103.00 | 103.25 | 103.00 | 103.25 | 230 | 23 740 |
| 28.11.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 1 371 | 140 802 |
| 27.11.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 297 | 30 502 |
| 26.11.2024 | 102.90 | 103.10 | 102.90 | 103.10 | 60 | 6 180 |
| 25.11.2024 | 102.70 | 102.72 | 102.70 | 102.72 | 770 | 79 084 |
| 22.11.2024 | 102.72 | 102.72 | 102.70 | 102.70 | 898 | 92 227 |
| 21.11.2024 | 102.65 | 102.70 | 102.65 | 102.70 | 119 | 12 221 |
| 20.11.2024 | 102.80 | 102.80 | 102.78 | 102.78 | 34 | 3 495 |
| 19.11.2024 | 102.90 | 103.00 | 102.50 | 102.50 | 562 | 57 684 |
| 18.11.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 152 | 15 610 |
| 15.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 100 | 112 750 |
| 14.11.2024 | 102.00 | 102.50 | 102.00 | 102.50 | 900 | 91 999 |
| 13.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 13 | 1 333 |
| 12.11.2024 | 102.00 | 103.00 | 102.00 | 103.00 | 87 | 8 915 |
| 08.11.2024 | 103.00 | 103.00 | 102.50 | 102.51 | 400 | 41 099 |
| 07.11.2024 | 103.00 | 103.50 | 103.00 | 103.50 | 56 | 5 783 |
| 06.11.2024 | 103.50 | 103.50 | 102.95 | 102.95 | 259 | 26 774 |
| 04.11.2024 | 103.00 | 103.97 | 103.00 | 103.97 | 567 | 58 682 |
| 31.10.2024 | 102.70 | 102.94 | 102.70 | 102.94 | 101 | 10 396 |
| 30.10.2024 | 102.50 | 102.70 | 102.50 | 102.70 | 106 | 10 865 |
| 29.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 143 | 14 658 |
| 28.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 36 | 3 690 |
| 25.10.2024 | 102.47 | 102.48 | 102.47 | 102.48 | 71 | 7 276 |
| 24.10.2024 | 102.45 | 102.45 | 102.45 | 102.45 | 150 | 15 368 |
| 22.10.2024 | 102.18 | 102.45 | 102.18 | 102.45 | 427 | 43 663 |
| 18.10.2024 | 102.22 | 102.22 | 102.20 | 102.20 | 191 | 19 521 |
| 16.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 26 | 2 657 |
| 15.10.2024 | 101.60 | 102.21 | 101.60 | 102.21 | 218 | 22 180 |
| 14.10.2024 | 101.10 | 101.10 | 100.80 | 101.00 | 294 | 29 691 |
| 11.10.2024 | 102.28 | 102.28 | 102.28 | 102.28 | 20 | 2 046 |
| 10.10.2024 | 102.28 | 102.28 | 102.28 | 102.28 | 22 | 2 250 |
| 09.10.2024 | 101.02 | 102.28 | 101.02 | 102.28 | 124 | 12 529 |
| 08.10.2024 | 101.50 | 101.50 | 100.75 | 100.75 | 290 | 29 318 |
| 04.10.2024 | 102.50 | 102.50 | 102.47 | 102.48 | 165 | 16 910 |
| 03.10.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 4 | 412 |
| 02.10.2024 | 102.70 | 102.97 | 102.08 | 102.97 | 393 | 40 232 |
| 30.09.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 1 | 103 |
| 27.09.2024 | 103.09 | 103.22 | 103.09 | 103.22 | 222 | 22 894 |
| 25.09.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 42 | 4 311 |
| 24.09.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 3 | 308 |
| 23.09.2024 | 102.52 | 102.52 | 102.52 | 102.52 | 89 | 9 124 |
| 19.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
Biznesradar bez reklam? Sprawdź BR Plus
