Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
105.00-0.48(-0.46%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 152 | 15 960 |
| 19.02.2025 | 105.47 | 105.48 | 105.47 | 105.48 | 183 | 19 303 |
| 18.02.2025 | 105.45 | 105.45 | 105.45 | 105.45 | 10 | 1 055 |
| 17.02.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 351 | 36 855 |
| 14.02.2025 | 105.01 | 105.50 | 105.00 | 105.00 | 353 | 37 105 |
| 11.02.2025 | 105.49 | 105.49 | 105.49 | 105.49 | 32 | 3 376 |
| 10.02.2025 | 105.25 | 105.25 | 105.00 | 105.24 | 726 | 76 336 |
| 07.02.2025 | 105.25 | 105.25 | 105.25 | 105.25 | 25 | 2 631 |
| 06.02.2025 | 104.10 | 105.25 | 104.10 | 105.25 | 84 | 8 830 |
| 05.02.2025 | 104.00 | 105.50 | 104.00 | 105.35 | 505 | 52 961 |
| 04.02.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 2 | 208 |
| 03.02.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 50 | 5 185 |
| 31.01.2025 | 104.38 | 104.38 | 104.38 | 104.38 | 30 | 3 131 |
| 29.01.2025 | 104.10 | 104.20 | 104.10 | 104.20 | 1 166 | 121 477 |
| 28.01.2025 | 103.90 | 104.00 | 103.90 | 104.00 | 325 | 33 790 |
| 27.01.2025 | 103.56 | 103.56 | 103.56 | 103.56 | 100 | 10 356 |
| 24.01.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 200 | 20 920 |
| 23.01.2025 | 104.00 | 104.10 | 104.00 | 104.10 | 757 | 78 797 |
| 22.01.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 275 | 28 820 |
| 21.01.2025 | 104.79 | 104.79 | 104.79 | 104.79 | 10 | 1 048 |
| 20.01.2025 | 104.41 | 104.41 | 104.00 | 104.00 | 728 | 75 764 |
| 17.01.2025 | 104.75 | 104.94 | 104.75 | 104.75 | 349 | 36 567 |
| 16.01.2025 | 104.70 | 104.90 | 104.70 | 104.75 | 770 | 80 645 |
| 15.01.2025 | 104.97 | 105.00 | 104.60 | 104.85 | 474 | 49 678 |
| 14.01.2025 | 104.88 | 104.88 | 104.88 | 104.88 | 30 | 3 146 |
| 13.01.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 200 | 20 840 |
| 10.01.2025 | 104.77 | 104.98 | 104.77 | 104.98 | 565 | 59 311 |
| 09.01.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 5 | 522 |
| 08.01.2025 | 104.49 | 104.69 | 104.10 | 104.30 | 1 226 | 128 210 |
| 07.01.2025 | 104.70 | 104.70 | 104.10 | 104.50 | 169 | 17 636 |
| 03.01.2025 | 104.00 | 104.77 | 104.00 | 104.70 | 274 | 28 704 |
| 02.01.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 133 | 13 832 |
| 30.12.2024 | 104.59 | 104.59 | 104.00 | 104.00 | 29 | 3 022 |
| 27.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 600 | 62 400 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
