Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
105.09-0.29(-0.28%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 2 | 209 |
| 28.10.2024 | 104.90 | 105.00 | 104.31 | 104.31 | 1 775 | 186 332 |
| 24.10.2024 | 104.94 | 104.94 | 104.92 | 104.92 | 297 | 31 165 |
| 23.10.2024 | 104.98 | 104.98 | 104.01 | 104.01 | 1 314 | 137 115 |
| 22.10.2024 | 106.00 | 107.00 | 105.00 | 105.00 | 1 134 | 120 247 |
| 21.10.2024 | 104.50 | 105.50 | 104.00 | 105.50 | 816 | 85 508 |
| 18.10.2024 | 104.99 | 105.10 | 104.99 | 105.10 | 146 | 15 342 |
| 17.10.2024 | 104.79 | 104.79 | 104.00 | 104.00 | 28 | 2 926 |
| 16.10.2024 | 104.79 | 104.79 | 104.79 | 104.79 | 2 | 210 |
| 15.10.2024 | 104.90 | 104.90 | 104.89 | 104.89 | 140 | 14 685 |
| 14.10.2024 | 104.00 | 104.90 | 104.00 | 104.20 | 148 | 15 434 |
| 11.10.2024 | 104.90 | 104.90 | 103.75 | 103.75 | 1 093 | 113 527 |
| 10.10.2024 | 104.90 | 104.90 | 104.00 | 104.00 | 156 | 16 319 |
| 09.10.2024 | 104.01 | 104.01 | 104.00 | 104.00 | 40 | 4 160 |
| 08.10.2024 | 104.00 | 104.95 | 104.00 | 104.00 | 441 | 45 886 |
| 07.10.2024 | 103.95 | 104.00 | 103.95 | 104.00 | 7 428 | 772 511 |
| 04.10.2024 | 104.95 | 104.95 | 104.00 | 104.00 | 622 | 64 711 |
| 03.10.2024 | 104.01 | 104.01 | 104.01 | 104.01 | 287 | 29 851 |
| 02.10.2024 | 104.95 | 104.95 | 104.95 | 104.95 | 93 | 9 760 |
| 01.10.2024 | 104.90 | 104.90 | 104.90 | 104.90 | 105 | 11 015 |
| 30.09.2024 | 104.66 | 104.95 | 104.66 | 104.95 | 826 | 86 513 |
| 26.09.2024 | 104.68 | 104.68 | 104.01 | 104.01 | 1 220 | 126 921 |
| 25.09.2024 | 104.68 | 104.68 | 104.25 | 104.25 | 170 | 17 738 |
| 23.09.2024 | 104.69 | 104.69 | 104.69 | 104.69 | 100 | 10 469 |
| 19.09.2024 | 104.60 | 104.69 | 104.60 | 104.69 | 93 | 9 732 |
| 18.09.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 10 | 1 046 |
| 17.09.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 255 | 26 648 |
| 13.09.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 30 | 3 123 |
| 12.09.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 327 | 34 041 |
| 11.09.2024 | 104.11 | 104.29 | 104.10 | 104.29 | 550 | 57 281 |
| 10.09.2024 | 104.11 | 104.49 | 104.11 | 104.49 | 561 | 58 603 |
| 09.09.2024 | 104.11 | 104.11 | 104.10 | 104.11 | 1 372 | 142 830 |
| 06.09.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 241 | 25 088 |
| 04.09.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 290 | 30 189 |
| 03.09.2024 | 104.25 | 104.49 | 104.20 | 104.49 | 96 | 10 007 |
| 30.08.2024 | 104.25 | 104.25 | 104.10 | 104.10 | 286 | 29 774 |
Biznesradar bez reklam? Sprawdź BR Plus
