Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
104.39+0.09(+0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 103.68 | 104.39 | 103.10 | 104.39 | 4 089 | 422 699 |
16.07.2024 | 104.00 | 104.30 | 103.68 | 104.30 | 424 | 44 053 |
15.07.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 104 |
12.07.2024 | 103.68 | 103.68 | 103.68 | 103.68 | 1 | 104 |
11.07.2024 | 103.68 | 103.80 | 103.68 | 103.68 | 51 | 5 291 |
08.07.2024 | 103.65 | 103.97 | 103.65 | 103.65 | 299 | 31 055 |
04.07.2024 | 103.50 | 103.90 | 103.20 | 103.20 | 628 | 64 907 |
03.07.2024 | 102.86 | 103.50 | 102.86 | 103.50 | 60 | 6 175 |
02.07.2024 | 103.75 | 103.97 | 103.50 | 103.50 | 1 156 | 119 812 |
28.06.2024 | 103.96 | 103.96 | 103.96 | 103.96 | 5 | 520 |
27.06.2024 | 103.50 | 103.96 | 103.50 | 103.96 | 52 | 5 392 |
26.06.2024 | 103.39 | 104.00 | 103.39 | 104.00 | 319 | 33 088 |
25.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 10 | 1 034 |
24.06.2024 | 102.66 | 103.00 | 102.66 | 103.00 | 401 | 41 303 |
21.06.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 299 | 30 692 |
20.06.2024 | 102.55 | 102.99 | 102.55 | 102.99 | 305 | 31 278 |
19.06.2024 | 102.42 | 102.43 | 102.42 | 102.43 | 400 | 40 969 |
18.06.2024 | 102.48 | 102.58 | 102.38 | 102.38 | 368 | 37 683 |
17.06.2024 | 102.58 | 102.58 | 102.20 | 102.20 | 623 | 63 701 |
12.06.2024 | 102.40 | 102.40 | 102.20 | 102.20 | 32 | 3 271 |
11.06.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 455 | 46 501 |
10.06.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 502 | 51 304 |
07.06.2024 | 103.00 | 103.00 | 102.20 | 102.20 | 294 | 30 195 |
06.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 237 | 24 411 |
05.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 927 | 95 852 |
04.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 160 | 16 544 |
03.06.2024 | 102.99 | 103.40 | 102.99 | 103.40 | 1 513 | 156 195 |
31.05.2024 | 102.95 | 103.00 | 102.89 | 102.89 | 758 | 78 040 |
29.05.2024 | 102.89 | 102.95 | 102.89 | 102.95 | 710 | 73 072 |
28.05.2024 | 102.94 | 102.94 | 102.94 | 102.94 | 200 | 20 588 |
27.05.2024 | 102.95 | 102.95 | 101.76 | 102.01 | 2 007 | 204 578 |
24.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 500 | 51 000 |
23.05.2024 | 102.00 | 102.20 | 102.00 | 102.20 | 1 738 | 177 356 |
22.05.2024 | 102.02 | 102.02 | 102.00 | 102.00 | 448 | 45 697 |
21.05.2024 | 102.90 | 102.90 | 102.00 | 102.00 | 1 097 | 112 078 |
17.05.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 65 | 6 689 |
16.05.2024 | 101.95 | 102.50 | 101.95 | 102.50 | 560 | 57 233 |
15.05.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 184 | 18 722 |
14.05.2024 | 101.70 | 101.79 | 101.51 | 101.75 | 494 | 50 259 |
13.05.2024 | 101.70 | 101.70 | 101.51 | 101.51 | 712 | 72 355 |
10.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 374 | 38 036 |
09.05.2024 | 101.70 | 101.70 | 101.50 | 101.70 | 767 | 77 945 |
08.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 30 | 3 051 |
07.05.2024 | 101.50 | 101.79 | 101.50 | 101.70 | 434 | 44 116 |
06.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 7 | 712 |
30.04.2024 | 101.70 | 101.79 | 101.70 | 101.79 | 235 | 23 915 |
29.04.2024 | 101.79 | 101.79 | 101.70 | 101.70 | 40 | 4 070 |
26.04.2024 | 101.77 | 101.77 | 101.77 | 101.77 | 40 | 4 071 |
25.04.2024 | 101.39 | 101.40 | 101.39 | 101.40 | 1 070 | 108 497 |
24.04.2024 | 101.50 | 101.50 | 101.20 | 101.40 | 5 414 | 549 022 |
Biznesradar bez reklam? Sprawdź BR Plus