Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1226
102.30-0.10(-0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 350 | 35 715 |
| 19.02.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 55 | 5 632 |
| 18.02.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 13 | 1 320 |
| 17.02.2025 | 102.64 | 102.64 | 101.50 | 101.50 | 419 | 42 582 |
| 13.02.2025 | 102.20 | 102.20 | 102.11 | 102.11 | 70 | 7 151 |
| 12.02.2025 | 102.75 | 102.75 | 102.20 | 102.20 | 32 | 3 287 |
| 11.02.2025 | 102.50 | 102.50 | 102.20 | 102.20 | 360 | 36 889 |
| 10.02.2025 | 102.40 | 102.50 | 102.40 | 102.50 | 290 | 29 717 |
| 07.02.2025 | 102.38 | 102.45 | 102.38 | 102.45 | 45 | 4 610 |
| 06.02.2025 | 102.35 | 102.38 | 102.35 | 102.38 | 216 | 22 112 |
| 05.02.2025 | 102.11 | 102.11 | 102.11 | 102.11 | 264 | 26 957 |
| 03.02.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 242 | 24 732 |
| 31.01.2025 | 102.35 | 102.35 | 102.35 | 102.35 | 30 | 3 071 |
| 30.01.2025 | 102.35 | 102.36 | 102.35 | 102.35 | 132 | 13 511 |
| 28.01.2025 | 102.30 | 102.36 | 102.30 | 102.36 | 44 | 4 502 |
| 23.01.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 200 | 20 440 |
| 22.01.2025 | 102.70 | 102.70 | 101.50 | 101.51 | 909 | 92 342 |
| 21.01.2025 | 103.49 | 103.49 | 102.00 | 102.00 | 1 471 | 150 612 |
| 20.01.2025 | 103.30 | 103.30 | 103.30 | 103.30 | 2 | 207 |
| 16.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 63 | 6 489 |
| 13.01.2025 | 102.71 | 102.85 | 102.71 | 102.85 | 421 | 43 261 |
| 03.01.2025 | 103.99 | 103.99 | 103.99 | 103.99 | 100 | 10 399 |
| 30.12.2024 | 104.10 | 104.10 | 104.00 | 104.00 | 120 | 12 485 |
| 27.12.2024 | 103.00 | 104.00 | 103.00 | 104.00 | 53 | 5 483 |
| 23.12.2024 | 103.50 | 103.50 | 102.30 | 102.30 | 78 | 8 008 |
| 19.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 19 | 1 967 |
| 18.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 16.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 1 545 |
| 13.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 12.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 11.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 5 | 515 |
| 10.12.2024 | 104.00 | 104.10 | 103.00 | 103.00 | 283 | 29 303 |
| 09.12.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 100 | 10 380 |
| 06.12.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 36 | 3 686 |
| 02.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 30 | 3 075 |
| 29.11.2024 | 103.48 | 103.50 | 103.48 | 103.50 | 156 | 16 145 |
| 28.11.2024 | 102.30 | 103.47 | 102.30 | 103.47 | 70 | 7 228 |
| 27.11.2024 | 102.51 | 102.51 | 102.51 | 102.51 | 83 | 8 508 |
| 25.11.2024 | 103.46 | 103.46 | 102.70 | 102.70 | 130 | 13 372 |
| 19.11.2024 | 103.01 | 103.01 | 103.00 | 103.00 | 140 | 14 421 |
| 08.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 07.11.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 06.11.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 40 | 4 156 |
| 05.11.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 9 | 935 |
| 04.11.2024 | 103.90 | 103.90 | 103.90 | 103.90 | 100 | 10 390 |
| 30.10.2024 | 103.98 | 103.98 | 103.98 | 103.98 | 15 | 1 560 |
| 29.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 510 | 53 040 |
| 28.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 31 | 3 178 |
| 25.10.2024 | 103.38 | 103.40 | 103.38 | 103.40 | 569 | 58 830 |
| 23.10.2024 | 102.49 | 103.40 | 102.49 | 103.40 | 596 | 61 159 |
Biznesradar bez reklam? Sprawdź BR Plus
