Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
104.34-0.64(-0.61%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 104.49 | 104.49 | 104.34 | 104.34 | 155 | 16 187 |
| 20.01.2025 | 104.98 | 104.98 | 104.98 | 104.98 | 50 | 5 249 |
| 17.01.2025 | 104.52 | 105.43 | 104.52 | 104.52 | 549 | 57 450 |
| 16.01.2025 | 104.52 | 104.52 | 104.52 | 104.52 | 20 | 2 090 |
| 15.01.2025 | 105.64 | 105.64 | 104.46 | 104.49 | 518 | 54 251 |
| 14.01.2025 | 104.40 | 105.64 | 104.34 | 104.34 | 78 | 8 149 |
| 13.01.2025 | 104.50 | 105.49 | 104.20 | 104.28 | 1 761 | 184 860 |
| 10.01.2025 | 104.56 | 104.56 | 104.56 | 104.56 | 7 | 732 |
| 09.01.2025 | 105.10 | 105.20 | 104.00 | 105.20 | 5 454 | 568 097 |
| 08.01.2025 | 105.99 | 105.99 | 105.99 | 105.99 | 296 | 31 373 |
| 07.01.2025 | 104.56 | 105.99 | 104.52 | 105.99 | 877 | 92 806 |
| 03.01.2025 | 105.91 | 105.91 | 104.52 | 104.52 | 269 | 28 306 |
| 02.01.2025 | 104.51 | 105.99 | 104.51 | 105.91 | 283 | 29 886 |
| 30.12.2024 | 104.00 | 105.50 | 104.00 | 105.50 | 173 | 18 036 |
| 23.12.2024 | 105.87 | 105.87 | 105.87 | 105.87 | 3 | 318 |
| 20.12.2024 | 104.42 | 105.94 | 104.42 | 105.94 | 62 | 6 565 |
| 19.12.2024 | 104.35 | 104.35 | 104.35 | 104.35 | 100 | 10 435 |
| 17.12.2024 | 105.50 | 105.60 | 105.50 | 105.60 | 217 | 22 905 |
| 16.12.2024 | 105.28 | 105.45 | 105.28 | 105.45 | 296 | 31 186 |
| 13.12.2024 | 105.29 | 105.29 | 104.33 | 104.33 | 49 | 5 113 |
| 12.12.2024 | 105.29 | 105.29 | 105.29 | 105.29 | 37 | 3 896 |
| 11.12.2024 | 105.29 | 105.29 | 105.29 | 105.29 | 13 | 1 369 |
| 10.12.2024 | 105.28 | 105.29 | 105.28 | 105.29 | 433 | 45 587 |
| 09.12.2024 | 104.40 | 105.28 | 104.30 | 105.28 | 1 839 | 192 229 |
| 06.12.2024 | 104.50 | 104.97 | 104.40 | 104.97 | 1 631 | 170 637 |
| 05.12.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 2 | 210 |
| 04.12.2024 | 105.10 | 105.10 | 105.10 | 105.10 | 76 | 7 988 |
| 03.12.2024 | 104.98 | 105.30 | 104.98 | 105.10 | 234 | 24 605 |
| 02.12.2024 | 105.30 | 105.30 | 105.29 | 105.30 | 599 | 63 074 |
| 29.11.2024 | 104.51 | 104.51 | 104.50 | 104.50 | 402 | 42 010 |
| 28.11.2024 | 105.10 | 105.30 | 105.10 | 105.30 | 661 | 69 472 |
| 27.11.2024 | 104.96 | 104.96 | 104.96 | 104.96 | 69 | 7 242 |
| 26.11.2024 | 104.91 | 104.96 | 104.91 | 104.92 | 292 | 30 640 |
| 25.11.2024 | 104.51 | 104.52 | 104.51 | 104.52 | 69 | 7 211 |
| 22.11.2024 | 104.02 | 105.00 | 104.02 | 105.00 | 19 | 1 986 |
| 21.11.2024 | 105.30 | 105.30 | 105.00 | 105.00 | 73 | 7 680 |
| 20.11.2024 | 105.47 | 105.48 | 104.01 | 105.38 | 406 | 42 786 |
| 19.11.2024 | 103.63 | 105.49 | 103.50 | 104.90 | 582 | 60 557 |
| 18.11.2024 | 103.50 | 103.63 | 103.50 | 103.63 | 488 | 50 520 |
| 15.11.2024 | 106.42 | 106.42 | 104.00 | 104.05 | 4 492 | 469 121 |
| 14.11.2024 | 106.17 | 106.44 | 105.60 | 105.60 | 1 230 | 130 738 |
| 13.11.2024 | 106.27 | 106.27 | 105.60 | 105.60 | 217 | 22 959 |
| 12.11.2024 | 106.44 | 106.44 | 105.00 | 105.00 | 868 | 91 592 |
| 08.11.2024 | 106.47 | 106.48 | 106.47 | 106.48 | 129 | 13 736 |
| 07.11.2024 | 105.13 | 105.14 | 105.00 | 105.00 | 302 | 31 729 |
| 06.11.2024 | 106.90 | 106.90 | 105.40 | 106.00 | 606 | 64 534 |
| 05.11.2024 | 107.00 | 107.00 | 105.00 | 106.90 | 3 555 | 373 802 |
| 04.11.2024 | 105.50 | 106.00 | 105.40 | 106.00 | 811 | 85 621 |
| 31.10.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 2 184 | 229 320 |
| 30.10.2024 | 104.50 | 105.00 | 104.50 | 105.00 | 8 | 840 |
Biznesradar bez reklam? Sprawdź BR Plus
