Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
103.32-1.08(-1.03%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103.31 | 103.36 | 103.31 | 103.32 | 400 | 41 329 |
| 19.12.2024 | 104.25 | 104.40 | 104.25 | 104.40 | 4 361 | 455 216 |
| 18.12.2024 | 103.16 | 103.16 | 103.14 | 103.14 | 500 | 51 572 |
| 13.12.2024 | 103.30 | 103.30 | 103.14 | 103.14 | 590 | 60 857 |
| 12.12.2024 | 103.65 | 103.65 | 103.14 | 103.15 | 1 015 | 104 902 |
| 10.12.2024 | 103.20 | 104.00 | 103.20 | 104.00 | 1 297 | 134 497 |
| 09.12.2024 | 103.70 | 104.00 | 103.70 | 104.00 | 235 | 24 384 |
| 06.12.2024 | 104.15 | 104.15 | 104.15 | 104.15 | 20 | 2 083 |
| 05.12.2024 | 103.80 | 103.80 | 103.60 | 103.60 | 150 | 15 546 |
| 04.12.2024 | 103.80 | 104.05 | 103.80 | 104.05 | 130 | 13 502 |
| 03.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 179 | 18 616 |
| 02.12.2024 | 104.28 | 104.28 | 104.00 | 104.00 | 105 | 10 941 |
| 29.11.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 194 | 20 176 |
| 27.11.2024 | 104.30 | 104.30 | 104.30 | 104.30 | 25 | 2 608 |
| 26.11.2024 | 103.90 | 103.99 | 103.90 | 103.99 | 55 | 5 716 |
| 22.11.2024 | 104.10 | 104.32 | 103.99 | 104.32 | 144 | 14 985 |
| 20.11.2024 | 103.99 | 103.99 | 103.99 | 103.99 | 259 | 26 933 |
| 19.11.2024 | 104.38 | 104.38 | 103.50 | 103.80 | 881 | 91 279 |
| 14.11.2024 | 104.69 | 104.69 | 104.58 | 104.58 | 290 | 30 350 |
| 13.11.2024 | 104.00 | 104.00 | 103.62 | 104.00 | 638 | 66 293 |
| 12.11.2024 | 104.50 | 104.50 | 104.00 | 104.00 | 4 877 | 507 351 |
| 08.11.2024 | 104.70 | 105.00 | 104.70 | 105.00 | 423 | 44 412 |
| 07.11.2024 | 104.98 | 104.98 | 104.70 | 104.98 | 70 | 7 340 |
| 06.11.2024 | 105.10 | 105.10 | 105.10 | 105.10 | 20 | 2 102 |
| 05.11.2024 | 104.74 | 104.74 | 104.74 | 104.74 | 171 | 17 911 |
| 04.11.2024 | 104.74 | 104.74 | 104.70 | 104.70 | 1 368 | 143 232 |
| 31.10.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 154 | 16 124 |
| 30.10.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 48 | 5 026 |
| 29.10.2024 | 104.70 | 104.70 | 104.70 | 104.70 | 100 | 10 470 |
| 28.10.2024 | 104.44 | 104.44 | 104.44 | 104.44 | 50 | 5 222 |
| 25.10.2024 | 104.47 | 104.47 | 104.00 | 104.00 | 630 | 65 552 |
| 22.10.2024 | 104.20 | 104.20 | 104.20 | 104.20 | 152 | 15 838 |
| 21.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 20 | 2 080 |
| 16.10.2024 | 103.20 | 103.60 | 103.20 | 103.60 | 42 | 4 335 |
| 15.10.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 50 | 5 160 |
| 10.10.2024 | 103.22 | 103.22 | 103.20 | 103.20 | 37 | 3 819 |
| 09.10.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 45 | 4 703 |
| 04.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 10 400 |
| 03.10.2024 | 104.01 | 104.01 | 104.01 | 104.01 | 26 | 2 704 |
| 02.10.2024 | 104.20 | 104.20 | 104.10 | 104.10 | 191 | 19 885 |
| 01.10.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 5 | 521 |
| 30.09.2024 | 104.80 | 105.20 | 104.80 | 105.15 | 1 500 | 157 694 |
| 27.09.2024 | 104.03 | 104.03 | 104.03 | 104.03 | 2 | 208 |
| 23.09.2024 | 104.80 | 104.80 | 104.00 | 104.00 | 446 | 46 421 |
| 19.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 240 | 24 960 |
| 18.09.2024 | 104.50 | 104.80 | 104.50 | 104.80 | 168 | 17 559 |
| 16.09.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 13 | 1 359 |
| 12.09.2024 | 104.40 | 104.50 | 104.00 | 104.00 | 738 | 76 838 |
| 10.09.2024 | 104.38 | 104.38 | 104.38 | 104.38 | 75 | 7 829 |
| 06.09.2024 | 104.30 | 104.30 | 104.30 | 104.30 | 35 | 3 651 |
Biznesradar bez reklam? Sprawdź BR Plus
