Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
104.90+0.90(+0.87%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.01.2025 | 104.90 | 104.90 | 104.90 | 104.90 | 20 | 2 098 |
| 08.01.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 50 | 5 200 |
| 07.01.2025 | 103.95 | 104.40 | 103.95 | 104.40 | 118 | 12 291 |
| 02.01.2025 | 103.95 | 103.95 | 103.95 | 103.95 | 113 | 11 746 |
| 30.12.2024 | 103.94 | 103.95 | 103.94 | 103.95 | 339 | 35 236 |
| 27.12.2024 | 103.94 | 103.94 | 103.94 | 103.94 | 14 | 1 455 |
| 23.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 24 | 2 484 |
| 20.12.2024 | 103.94 | 103.94 | 103.94 | 103.94 | 2 010 | 208 919 |
| 19.12.2024 | 103.94 | 103.94 | 103.94 | 103.94 | 123 | 12 785 |
| 17.12.2024 | 103.94 | 103.94 | 103.94 | 103.94 | 1 010 | 104 979 |
| 16.12.2024 | 103.60 | 103.60 | 103.50 | 103.50 | 47 | 4 865 |
| 13.12.2024 | 103.59 | 103.59 | 103.50 | 103.50 | 359 | 37 185 |
| 12.12.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 109 | 11 249 |
| 10.12.2024 | 103.21 | 103.58 | 103.20 | 103.58 | 437 | 45 134 |
| 09.12.2024 | 103.70 | 103.70 | 103.70 | 103.70 | 98 | 10 163 |
| 06.12.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 34 | 3 516 |
| 05.12.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 100 | 10 340 |
| 04.12.2024 | 103.62 | 103.62 | 103.50 | 103.50 | 451 | 46 699 |
| 03.12.2024 | 103.90 | 103.90 | 103.72 | 103.72 | 1 950 | 202 319 |
| 02.12.2024 | 104.05 | 104.05 | 103.80 | 103.80 | 1 250 | 129 832 |
| 29.11.2024 | 104.09 | 104.09 | 103.80 | 103.80 | 696 | 72 255 |
| 28.11.2024 | 103.70 | 104.10 | 103.70 | 104.10 | 41 | 4 253 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
