Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
103.71+0.01(+0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 103.71 | 103.71 | 103.71 | 103.71 | 35 | 3 630 |
| 14.11.2024 | 104.85 | 104.85 | 103.70 | 103.70 | 120 | 12 457 |
| 13.11.2024 | 103.70 | 103.70 | 103.70 | 103.70 | 100 | 10 370 |
| 12.11.2024 | 103.70 | 103.70 | 103.60 | 103.60 | 200 | 20 730 |
| 08.11.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 86 | 8 910 |
| 04.11.2024 | 104.98 | 104.98 | 104.98 | 104.98 | 410 | 43 042 |
| 29.10.2024 | 103.75 | 104.50 | 103.71 | 103.96 | 615 | 64 135 |
| 28.10.2024 | 103.95 | 103.95 | 103.95 | 103.95 | 33 | 3 430 |
| 25.10.2024 | 103.80 | 103.90 | 103.80 | 103.90 | 250 | 25 955 |
| 23.10.2024 | 103.55 | 103.55 | 103.55 | 103.55 | 431 | 44 630 |
| 22.10.2024 | 103.20 | 103.50 | 103.15 | 103.50 | 344 | 35 567 |
| 21.10.2024 | 103.15 | 103.50 | 103.15 | 103.50 | 76 | 7 850 |
| 16.10.2024 | 103.58 | 103.58 | 103.58 | 103.58 | 15 | 1 554 |
| 15.10.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 46 | 4 743 |
| 14.10.2024 | 103.01 | 103.10 | 103.01 | 103.10 | 16 | 1 648 |
| 11.10.2024 | 103.01 | 103.01 | 103.01 | 103.01 | 200 | 20 602 |
| 10.10.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 47 | 4 879 |
| 04.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 40 | 4 140 |
| 03.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 144 | 14 904 |
| 02.10.2024 | 103.50 | 103.50 | 103.49 | 103.50 | 377 | 39 019 |
| 01.10.2024 | 104.15 | 104.15 | 104.15 | 104.15 | 30 | 3 125 |
| 30.09.2024 | 104.08 | 104.20 | 104.08 | 104.18 | 305 | 31 749 |
| 26.09.2024 | 104.08 | 104.08 | 104.08 | 104.08 | 11 | 1 145 |
| 25.09.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 3 | 311 |
| 23.09.2024 | 103.61 | 103.61 | 103.00 | 103.15 | 155 | 16 034 |
| 20.09.2024 | 104.10 | 104.10 | 104.10 | 104.10 | 15 | 1 562 |
| 17.09.2024 | 104.08 | 104.10 | 104.08 | 104.10 | 214 | 22 274 |
| 11.09.2024 | 104.08 | 104.09 | 104.08 | 104.09 | 100 | 10 409 |
| 09.09.2024 | 104.10 | 104.10 | 104.09 | 104.09 | 13 | 1 353 |
| 03.09.2024 | 103.60 | 104.10 | 103.60 | 104.10 | 474 | 49 163 |
| 30.08.2024 | 103.57 | 103.57 | 103.57 | 103.57 | 42 | 4 350 |
| 29.08.2024 | 103.40 | 103.58 | 103.30 | 103.30 | 32 | 3 308 |
| 28.08.2024 | 103.02 | 103.30 | 103.02 | 103.30 | 150 | 15 467 |
| 27.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 8 | 827 |
| 26.08.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 50 | 5 180 |
| 21.08.2024 | 103.20 | 103.60 | 103.20 | 103.60 | 71 | 7 341 |
| 20.08.2024 | 103.45 | 103.50 | 103.20 | 103.50 | 257 | 26 577 |
| 19.08.2024 | 103.48 | 103.49 | 103.30 | 103.30 | 645 | 66 650 |
| 16.08.2024 | 103.31 | 103.50 | 103.31 | 103.50 | 380 | 39 308 |
| 14.08.2024 | 103.32 | 103.32 | 103.00 | 103.00 | 1 028 | 105 900 |
| 13.08.2024 | 103.00 | 103.00 | 102.60 | 103.00 | 4 240 | 436 666 |
| 12.08.2024 | 102.94 | 103.13 | 102.70 | 103.13 | 846 | 87 126 |
| 09.08.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 200 | 20 460 |
| 07.08.2024 | 102.90 | 102.90 | 102.10 | 102.50 | 1 000 | 102 476 |
| 06.08.2024 | 103.24 | 103.24 | 102.86 | 102.86 | 130 | 13 395 |
| 05.08.2024 | 103.50 | 103.55 | 103.50 | 103.50 | 104 | 10 764 |
| 02.08.2024 | 103.35 | 103.35 | 103.35 | 103.35 | 46 | 4 754 |
| 01.08.2024 | 103.75 | 103.75 | 103.75 | 103.75 | 4 | 415 |
| 30.07.2024 | 103.01 | 103.01 | 103.00 | 103.00 | 120 | 12 361 |
| 25.07.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 80 | 8 256 |
Biznesradar bez reklam? Sprawdź BR Plus
