Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
102.65+0.10(+0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 237 | 24 316 |
11.09.2024 | 103.99 | 103.99 | 103.99 | 103.99 | 17 | 1 768 |
09.09.2024 | 103.89 | 104.00 | 103.89 | 104.00 | 130 | 13 516 |
03.09.2024 | 103.37 | 103.82 | 103.37 | 103.82 | 109 | 11 312 |
02.09.2024 | 102.09 | 102.09 | 102.08 | 102.08 | 100 | 10 208 |
26.08.2024 | 102.17 | 103.97 | 102.17 | 103.97 | 130 | 13 349 |
23.08.2024 | 103.44 | 104.00 | 102.04 | 104.00 | 435 | 44 986 |
22.08.2024 | 103.46 | 103.46 | 103.46 | 103.46 | 376 | 38 901 |
20.08.2024 | 102.20 | 103.50 | 102.20 | 103.50 | 400 | 40 905 |
19.08.2024 | 103.48 | 103.48 | 103.00 | 103.00 | 797 | 82 103 |
13.08.2024 | 103.48 | 103.48 | 103.48 | 103.48 | 57 | 5 898 |
12.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 20 | 2 064 |
08.08.2024 | 103.20 | 103.20 | 103.00 | 103.10 | 567 | 58 459 |
07.08.2024 | 103.20 | 103.32 | 103.20 | 103.32 | 179 | 18 491 |
06.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 94 | 9 682 |
05.08.2024 | 103.00 | 103.31 | 103.00 | 103.00 | 693 | 71 392 |
02.08.2024 | 103.32 | 103.32 | 103.00 | 103.00 | 1 131 | 116 513 |
01.08.2024 | 103.00 | 103.32 | 103.00 | 103.32 | 74 | 7 633 |
30.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 663 | 68 289 |
29.07.2024 | 102.60 | 103.00 | 102.60 | 103.00 | 495 | 50 945 |
24.07.2024 | 101.33 | 102.50 | 101.32 | 102.50 | 180 | 18 402 |
23.07.2024 | 102.00 | 102.00 | 101.30 | 101.30 | 134 | 13 613 |
22.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 15 | 1 530 |
19.07.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 432 | 44 474 |
18.07.2024 | 102.95 | 102.95 | 102.94 | 102.95 | 1 620 | 166 779 |
17.07.2024 | 102.99 | 102.99 | 102.00 | 102.90 | 811 | 83 237 |
16.07.2024 | 102.31 | 102.50 | 102.31 | 102.50 | 1 940 | 198 798 |
15.07.2024 | 102.00 | 102.00 | 101.10 | 101.98 | 302 | 30 661 |
12.07.2024 | 102.30 | 102.30 | 102.00 | 102.00 | 125 | 12 779 |
11.07.2024 | 101.70 | 101.99 | 101.68 | 101.99 | 513 | 52 233 |
10.07.2024 | 100.99 | 100.99 | 100.99 | 100.99 | 191 | 19 289 |
08.07.2024 | 101.09 | 101.09 | 101.00 | 101.00 | 287 | 28 996 |
05.07.2024 | 101.98 | 101.98 | 101.97 | 101.98 | 350 | 35 693 |
04.07.2024 | 101.97 | 101.97 | 101.97 | 101.97 | 90 | 9 177 |
02.07.2024 | 101.98 | 101.99 | 101.97 | 101.97 | 143 | 14 583 |
01.07.2024 | 101.05 | 101.05 | 101.05 | 101.05 | 923 | 93 269 |
28.06.2024 | 101.37 | 101.37 | 101.29 | 101.30 | 2 045 | 207 160 |
27.06.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 50 | 5 065 |
26.06.2024 | 101.98 | 102.00 | 101.98 | 102.00 | 83 | 8 465 |
25.06.2024 | 101.95 | 101.96 | 101.95 | 101.96 | 30 | 3 059 |
24.06.2024 | 101.97 | 101.97 | 101.97 | 101.97 | 4 | 408 |
20.06.2024 | 101.30 | 101.30 | 101.00 | 101.17 | 143 | 14 474 |
18.06.2024 | 101.93 | 102.00 | 101.93 | 102.00 | 169 | 17 231 |
17.06.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 198 | 20 057 |
14.06.2024 | 101.90 | 102.00 | 101.30 | 101.30 | 848 | 86 077 |
13.06.2024 | 101.81 | 102.46 | 101.80 | 101.80 | 2 443 | 248 732 |
Biznesradar bez reklam? Sprawdź BR Plus