Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
105.94+1.59(+1.52%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
