Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
103.80+1.30(+1.27%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 102.60 | 103.80 | 102.60 | 103.80 | 127 | 13 102 |
12.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
11.07.2024 | 102.71 | 102.71 | 102.68 | 102.68 | 110 | 11 296 |
09.07.2024 | 103.35 | 103.35 | 103.00 | 103.00 | 300 | 30 970 |
08.07.2024 | 103.89 | 103.89 | 103.89 | 103.89 | 370 | 38 439 |
05.07.2024 | 103.00 | 103.33 | 103.00 | 103.33 | 203 | 20 942 |
04.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 80 | 8 240 |
02.07.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 15 | 1 541 |
28.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 11 | 1 133 |
27.06.2024 | 103.00 | 103.00 | 102.60 | 102.60 | 66 | 6 779 |
25.06.2024 | 103.00 | 103.00 | 102.51 | 103.00 | 344 | 35 411 |
24.06.2024 | 102.43 | 103.00 | 102.43 | 102.80 | 255 | 26 231 |
21.06.2024 | 102.43 | 102.55 | 102.43 | 102.43 | 126 | 12 918 |
18.06.2024 | 102.43 | 102.43 | 102.43 | 102.43 | 94 | 9 628 |
17.06.2024 | 102.40 | 103.00 | 102.40 | 103.00 | 9 | 926 |
11.06.2024 | 102.01 | 102.01 | 102.00 | 102.01 | 432 | 44 068 |
10.06.2024 | 102.01 | 102.03 | 102.01 | 102.03 | 379 | 38 663 |
07.06.2024 | 102.45 | 102.55 | 102.16 | 102.16 | 138 | 14 147 |
06.06.2024 | 102.50 | 102.50 | 102.35 | 102.35 | 44 | 4 507 |
04.06.2024 | 102.67 | 102.80 | 102.67 | 102.80 | 178 | 18 297 |
03.06.2024 | 102.00 | 102.65 | 102.00 | 102.65 | 322 | 33 022 |
31.05.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 200 | 20 510 |
29.05.2024 | 102.50 | 102.50 | 101.94 | 101.94 | 612 | 62 431 |
23.05.2024 | 102.40 | 102.50 | 102.40 | 102.50 | 225 | 23 054 |
22.05.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 1 024 |
21.05.2024 | 101.99 | 102.00 | 101.99 | 102.00 | 275 | 28 048 |
20.05.2024 | 101.96 | 101.99 | 101.96 | 101.99 | 196 | 19 988 |
17.05.2024 | 101.96 | 101.96 | 101.96 | 101.96 | 50 | 5 098 |
15.05.2024 | 101.93 | 101.96 | 101.93 | 101.96 | 83 | 8 462 |
14.05.2024 | 101.94 | 101.94 | 101.93 | 101.93 | 40 | 4 077 |
13.05.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 1 | 102 |
10.05.2024 | 101.50 | 101.50 | 101.10 | 101.10 | 1 891 | 191 315 |
07.05.2024 | 101.50 | 101.85 | 101.50 | 101.85 | 115 | 11 706 |
06.05.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 35 | 3 570 |
02.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 60 | 6 090 |
30.04.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 60 | 6 114 |
24.04.2024 | 102.00 | 102.00 | 101.36 | 101.65 | 40 | 4 069 |
23.04.2024 | 101.36 | 102.00 | 101.36 | 102.00 | 46 | 4 691 |
22.04.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 3 | 304 |
19.04.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 150 | 15 195 |
18.04.2024 | 101.79 | 101.80 | 101.79 | 101.80 | 92 | 9 365 |
17.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 3 | 305 |
16.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 16 | 1 629 |
12.04.2024 | 101.90 | 102.00 | 101.90 | 102.00 | 155 | 15 796 |
11.04.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 190 | 19 304 |
10.04.2024 | 101.90 | 101.90 | 101.50 | 101.50 | 560 | 56 847 |
09.04.2024 | 101.50 | 101.90 | 101.50 | 101.90 | 102 | 10 353 |
08.04.2024 | 101.90 | 101.90 | 101.50 | 101.50 | 205 | 20 874 |
05.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | 30 450 |
04.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
Biznesradar bez reklam? Sprawdź BR Plus