Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
102.70-0.08(-0.08%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
