Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0925
98.12-0.75(-0.76%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 98.50 | 98.50 | 98.12 | 98.12 | 163 | 16 014 |
| 19.12.2024 | 98.50 | 98.87 | 98.50 | 98.87 | 33 | 3 262 |
| 18.12.2024 | 98.13 | 98.13 | 98.12 | 98.12 | 127 | 12 462 |
| 17.12.2024 | 98.89 | 98.89 | 98.87 | 98.87 | 53 | 5 241 |
| 11.12.2024 | 98.49 | 98.49 | 98.49 | 98.49 | 200 | 19 698 |
| 10.12.2024 | 98.00 | 98.00 | 97.80 | 98.00 | 694 | 67 907 |
| 09.12.2024 | 98.50 | 98.50 | 98.00 | 98.00 | 428 | 42 110 |
| 06.12.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 200 | 19 680 |
| 05.12.2024 | 98.37 | 98.37 | 98.36 | 98.36 | 256 | 25 180 |
| 04.12.2024 | 98.96 | 98.96 | 98.96 | 98.96 | 34 | 3 365 |
| 03.12.2024 | 98.60 | 98.96 | 98.60 | 98.96 | 83 | 8 194 |
| 02.12.2024 | 98.60 | 98.60 | 98.60 | 98.60 | 200 | 19 720 |
| 29.11.2024 | 98.49 | 98.60 | 98.49 | 98.60 | 1 114 | 109 736 |
| 28.11.2024 | 98.45 | 98.50 | 98.45 | 98.50 | 473 | 46 581 |
| 27.11.2024 | 98.15 | 98.35 | 98.15 | 98.35 | 585 | 57 525 |
| 22.11.2024 | 98.15 | 98.15 | 98.15 | 98.15 | 138 | 13 545 |
| 21.11.2024 | 98.47 | 98.47 | 98.47 | 98.47 | 33 | 3 250 |
| 20.11.2024 | 98.49 | 98.50 | 98.49 | 98.50 | 181 | 17 828 |
| 19.11.2024 | 98.60 | 98.60 | 98.11 | 98.12 | 203 | 19 926 |
| 15.11.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 11 | 1 084 |
| 14.11.2024 | 98.80 | 98.85 | 98.50 | 98.50 | 114 | 11 248 |
| 12.11.2024 | 98.90 | 98.90 | 98.50 | 98.50 | 93 | 9 176 |
| 08.11.2024 | 98.55 | 98.55 | 98.50 | 98.50 | 253 | 24 923 |
| 07.11.2024 | 98.94 | 98.94 | 98.94 | 98.94 | 34 | 3 364 |
| 06.11.2024 | 98.55 | 98.55 | 98.55 | 98.55 | 1 | 99 |
| 04.11.2024 | 98.51 | 98.51 | 98.51 | 98.51 | 1 | 99 |
| 31.10.2024 | 98.50 | 98.51 | 98.50 | 98.51 | 110 | 10 835 |
| 28.10.2024 | 98.25 | 98.25 | 98.21 | 98.21 | 136 | 13 361 |
| 25.10.2024 | 98.94 | 98.94 | 98.80 | 98.80 | 300 | 29 644 |
| 23.10.2024 | 98.50 | 98.95 | 98.50 | 98.95 | 251 | 24 812 |
| 22.10.2024 | 98.32 | 98.37 | 98.32 | 98.34 | 490 | 48 184 |
| 21.10.2024 | 98.32 | 98.32 | 98.32 | 98.32 | 1 | 98 |
| 17.10.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 66 | 6 468 |
| 16.10.2024 | 97.85 | 98.00 | 97.85 | 98.00 | 265 | 25 948 |
| 15.10.2024 | 97.50 | 97.80 | 97.50 | 97.80 | 1 505 | 146 988 |
| 14.10.2024 | 97.06 | 97.06 | 97.00 | 97.00 | 300 | 29 103 |
| 11.10.2024 | 97.60 | 97.60 | 97.10 | 97.10 | 82 | 7 983 |
| 08.10.2024 | 98.00 | 98.00 | 97.03 | 97.03 | 76 | 7 403 |
| 07.10.2024 | 98.11 | 98.11 | 98.00 | 98.00 | 300 | 29 412 |
| 04.10.2024 | 98.10 | 98.10 | 98.10 | 98.10 | 10 | 981 |
| 03.10.2024 | 98.10 | 98.10 | 98.10 | 98.10 | 30 | 2 943 |
| 02.10.2024 | 98.11 | 98.11 | 98.03 | 98.03 | 352 | 34 530 |
| 01.10.2024 | 98.75 | 98.75 | 98.01 | 98.02 | 290 | 28 461 |
| 26.09.2024 | 99.00 | 99.00 | 98.75 | 98.75 | 34 | 3 360 |
| 24.09.2024 | 98.75 | 98.75 | 98.50 | 98.75 | 252 | 24 877 |
| 19.09.2024 | 98.89 | 98.90 | 98.89 | 98.90 | 163 | 16 119 |
| 18.09.2024 | 98.89 | 98.89 | 98.89 | 98.89 | 437 | 43 215 |
| 17.09.2024 | 98.20 | 98.80 | 98.20 | 98.80 | 227 | 22 369 |
| 13.09.2024 | 98.00 | 98.20 | 98.00 | 98.20 | 109 | 10 700 |
| 12.09.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 810 | 79 218 |
Biznesradar bez reklam? Sprawdź BR Plus
