Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
102.50+0.10(+0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 102.40 | 102.50 | 102.40 | 102.50 | 148 | 15 168 |
| 18.02.2025 | 102.50 | 102.50 | 102.40 | 102.40 | 251 | 25 713 |
| 17.02.2025 | 102.50 | 102.50 | 102.40 | 102.50 | 961 | 98 453 |
| 14.02.2025 | 102.94 | 102.95 | 102.94 | 102.95 | 77 | 7 927 |
| 13.02.2025 | 102.89 | 102.89 | 102.89 | 102.89 | 55 | 5 659 |
| 12.02.2025 | 102.89 | 102.89 | 102.89 | 102.89 | 10 | 1 029 |
| 10.02.2025 | 101.80 | 102.00 | 101.80 | 102.00 | 132 | 13 438 |
| 06.02.2025 | 102.99 | 102.99 | 102.99 | 102.99 | 50 | 5 150 |
| 04.02.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 293 | 30 030 |
| 03.02.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 90 | 9 223 |
| 30.01.2025 | 102.19 | 102.47 | 102.15 | 102.47 | 504 | 51 528 |
| 29.01.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 550 | 56 210 |
| 28.01.2025 | 102.18 | 102.20 | 102.18 | 102.19 | 546 | 55 796 |
| 27.01.2025 | 101.57 | 102.00 | 101.57 | 102.00 | 900 | 91 787 |
| 24.01.2025 | 102.40 | 102.50 | 102.40 | 102.40 | 800 | 81 930 |
| 22.01.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 150 | 15 360 |
| 20.01.2025 | 102.30 | 102.50 | 101.21 | 102.50 | 2 858 | 291 272 |
| 17.01.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 5 163 | 529 208 |
| 16.01.2025 | 102.90 | 103.38 | 102.90 | 103.38 | 269 | 27 728 |
| 15.01.2025 | 102.80 | 102.80 | 102.50 | 102.80 | 170 | 17 472 |
| 13.01.2025 | 102.70 | 102.80 | 102.70 | 102.80 | 35 | 3 595 |
| 10.01.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 15 | 1 542 |
| 09.01.2025 | 102.20 | 102.20 | 102.10 | 102.10 | 51 | 5 212 |
| 08.01.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 59 | 6 065 |
| 07.01.2025 | 102.99 | 103.00 | 102.99 | 103.00 | 150 | 15 449 |
| 03.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 30 | 3 090 |
| 23.12.2024 | 103.27 | 103.27 | 103.26 | 103.26 | 146 | 15 076 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
