Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
105.40+0.44(+0.42%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 105.47 | 105.47 | 105.40 | 105.40 | 217 | 22 880 |
| 19.02.2025 | 104.96 | 105.00 | 104.96 | 104.96 | 157 | 16 481 |
| 18.02.2025 | 104.95 | 104.95 | 104.94 | 104.95 | 134 | 14 063 |
| 17.02.2025 | 104.90 | 104.95 | 104.90 | 104.94 | 128 | 13 432 |
| 14.02.2025 | 104.69 | 104.80 | 104.42 | 104.80 | 409 | 42 809 |
| 13.02.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 23 | 2 406 |
| 12.02.2025 | 104.60 | 104.60 | 104.41 | 104.60 | 73 | 7 634 |
| 11.02.2025 | 104.45 | 104.48 | 104.45 | 104.48 | 675 | 70 521 |
| 10.02.2025 | 104.05 | 104.47 | 104.05 | 104.47 | 283 | 29 550 |
| 07.02.2025 | 104.43 | 104.46 | 104.43 | 104.45 | 455 | 47 522 |
| 06.02.2025 | 104.43 | 104.43 | 103.80 | 104.43 | 599 | 62 474 |
| 05.02.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 300 | 31 200 |
| 04.02.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 116 | 12 064 |
| 03.02.2025 | 103.90 | 104.00 | 103.70 | 104.00 | 1 070 | 111 132 |
| 31.01.2025 | 103.65 | 103.95 | 103.64 | 103.95 | 81 | 8 408 |
| 30.01.2025 | 103.95 | 103.95 | 103.95 | 103.95 | 425 | 44 179 |
| 29.01.2025 | 103.97 | 103.97 | 103.97 | 103.97 | 463 | 48 138 |
| 28.01.2025 | 103.98 | 103.98 | 103.54 | 103.97 | 610 | 63 379 |
| 27.01.2025 | 104.00 | 104.00 | 103.42 | 103.42 | 920 | 95 599 |
| 24.01.2025 | 104.47 | 104.47 | 103.06 | 103.06 | 108 | 11 212 |
| 23.01.2025 | 104.21 | 104.49 | 104.01 | 104.49 | 762 | 79 362 |
| 22.01.2025 | 104.89 | 104.89 | 104.29 | 104.89 | 720 | 75 306 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
