Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
103.99+0.19(+0.18%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 19 | 1 972 |
| 03.09.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 622 | 64 564 |
| 02.09.2024 | 103.50 | 103.80 | 103.50 | 103.80 | 350 | 36 240 |
| 30.08.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 110 | 11 418 |
| 28.08.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 30 | 3 114 |
| 27.08.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 1 041 | 108 056 |
| 26.08.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 122 | 12 676 |
| 22.08.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 29 | 3 016 |
| 21.08.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 197 | 20 488 |
| 20.08.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 451 | 46 904 |
| 19.08.2024 | 104.30 | 104.30 | 104.30 | 104.30 | 110 | 11 473 |
| 16.08.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 259 | 26 936 |
| 14.08.2024 | 103.80 | 104.00 | 103.80 | 104.00 | 1 695 | 176 239 |
| 13.08.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 4 697 | 488 488 |
| 12.08.2024 | 103.80 | 104.00 | 103.80 | 104.00 | 500 | 51 966 |
| 09.08.2024 | 103.50 | 104.00 | 103.50 | 104.00 | 75 | 7 770 |
Biznesradar bez reklam? Sprawdź BR Plus
