Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0925
98.89+0.09(+0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
11.09.2024 | 98.10 | 98.10 | 97.80 | 97.80 | 267 | 26 187 |
10.09.2024 | 98.15 | 98.15 | 98.10 | 98.10 | 183 | 17 961 |
04.09.2024 | 98.39 | 98.48 | 98.39 | 98.48 | 100 | 9 844 |
03.09.2024 | 98.40 | 98.40 | 98.39 | 98.39 | 92 | 9 052 |
30.08.2024 | 98.25 | 98.30 | 98.25 | 98.30 | 781 | 76 745 |
29.08.2024 | 98.24 | 98.24 | 98.24 | 98.24 | 30 | 2 947 |
27.08.2024 | 98.00 | 98.20 | 98.00 | 98.20 | 250 | 24 520 |
26.08.2024 | 97.55 | 97.55 | 97.55 | 97.55 | 14 | 1 366 |
23.08.2024 | 97.56 | 97.56 | 97.55 | 97.55 | 30 | 2 927 |
22.08.2024 | 98.00 | 98.25 | 97.35 | 97.35 | 415 | 40 767 |
20.08.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 33 | 3 234 |
19.08.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 23 | 2 254 |
14.08.2024 | 97.80 | 97.80 | 97.55 | 97.60 | 234 | 22 835 |
13.08.2024 | 97.01 | 98.29 | 97.00 | 98.20 | 971 | 95 288 |
12.08.2024 | 97.01 | 98.29 | 97.01 | 98.29 | 54 | 5 251 |
08.08.2024 | 98.29 | 98.29 | 98.29 | 98.29 | 21 | 2 064 |
07.08.2024 | 97.42 | 98.00 | 97.01 | 97.01 | 141 | 13 756 |
06.08.2024 | 98.15 | 98.30 | 98.15 | 98.30 | 11 | 1 081 |
05.08.2024 | 98.20 | 98.20 | 97.60 | 97.60 | 183 | 17 907 |
02.08.2024 | 97.60 | 98.30 | 97.60 | 98.30 | 42 | 4 101 |
01.08.2024 | 98.30 | 98.30 | 98.30 | 98.30 | 25 | 2 458 |
31.07.2024 | 97.99 | 97.99 | 97.99 | 97.99 | 45 | 4 410 |
30.07.2024 | 97.40 | 97.90 | 97.40 | 97.90 | 173 | 16 890 |
29.07.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 110 | 10 769 |
24.07.2024 | 97.32 | 97.32 | 97.32 | 97.32 | 43 | 4 185 |
23.07.2024 | 97.40 | 97.40 | 97.40 | 97.40 | 10 | 974 |
22.07.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 90 | 8 775 |
18.07.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 40 | 3 900 |
17.07.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 40 | 3 916 |
12.07.2024 | 98.20 | 98.20 | 98.20 | 98.20 | 54 | 5 303 |
10.07.2024 | 97.90 | 98.24 | 97.90 | 98.24 | 5 | 491 |
09.07.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 188 | 18 405 |
08.07.2024 | 97.84 | 98.00 | 97.84 | 98.00 | 310 | 30 337 |
03.07.2024 | 97.01 | 97.01 | 97.01 | 97.01 | 1 | 97 |
01.07.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 100 | 9 700 |
26.06.2024 | 97.37 | 97.39 | 97.37 | 97.39 | 215 | 20 937 |
21.06.2024 | 97.37 | 97.37 | 97.37 | 97.37 | 10 | 974 |
20.06.2024 | 97.37 | 97.37 | 97.37 | 97.37 | 100 | 9 737 |
18.06.2024 | 97.39 | 97.39 | 97.39 | 97.39 | 30 | 2 922 |
14.06.2024 | 96.83 | 96.83 | 96.82 | 96.82 | 429 | 41 537 |
13.06.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 70 | 6 825 |
11.06.2024 | 97.55 | 97.55 | 97.55 | 97.55 | 249 | 24 290 |
10.06.2024 | 97.55 | 97.55 | 97.55 | 97.55 | 51 | 4 975 |
06.06.2024 | 96.86 | 97.66 | 96.86 | 97.66 | 73 | 7 095 |
05.06.2024 | 97.58 | 97.66 | 97.58 | 97.66 | 400 | 39 043 |
03.06.2024 | 96.84 | 96.84 | 96.81 | 96.81 | 300 | 29 044 |
29.05.2024 | 96.82 | 96.82 | 96.81 | 96.81 | 80 | 7 745 |
Biznesradar bez reklam? Sprawdź BR Plus