Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1226
102.55+0.05(+0.05%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.06.2024 | 102.55 | 102.55 | 102.55 | 102.55 | 100 | 10 255 |
26.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 110 | 11 275 |
25.06.2024 | 102.05 | 102.05 | 101.60 | 101.60 | 69 | 7 022 |
24.06.2024 | 102.85 | 102.85 | 101.60 | 101.60 | 1 683 | 171 727 |
20.06.2024 | 102.83 | 102.85 | 102.83 | 102.85 | 426 | 43 812 |
19.06.2024 | 102.51 | 102.51 | 102.51 | 102.51 | 32 | 3 280 |
18.06.2024 | 102.51 | 102.84 | 102.51 | 102.84 | 53 | 5 437 |
14.06.2024 | 102.44 | 102.50 | 102.44 | 102.50 | 386 | 39 556 |
13.06.2024 | 101.51 | 101.51 | 101.01 | 101.01 | 421 | 42 611 |
12.06.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
11.06.2024 | 102.50 | 102.50 | 101.50 | 101.50 | 230 | 23 377 |
10.06.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 35 | 3 588 |
06.06.2024 | 102.34 | 102.50 | 102.34 | 102.50 | 1 100 | 112 681 |
05.06.2024 | 101.51 | 101.51 | 101.51 | 101.51 | 62 | 6 294 |
04.06.2024 | 102.33 | 102.33 | 102.33 | 102.33 | 100 | 10 233 |
03.06.2024 | 101.85 | 102.00 | 101.85 | 102.00 | 5 046 | 514 676 |
31.05.2024 | 101.82 | 101.83 | 101.82 | 101.83 | 1 009 | 102 737 |
28.05.2024 | 101.83 | 101.84 | 101.83 | 101.84 | 141 | 14 359 |
27.05.2024 | 101.88 | 101.88 | 101.88 | 101.88 | 26 | 2 649 |
24.05.2024 | 101.91 | 101.91 | 101.89 | 101.89 | 47 | 4 789 |
23.05.2024 | 101.92 | 101.92 | 101.92 | 101.92 | 10 | 1 019 |
21.05.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 35 | 3 568 |
17.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 900 | 91 530 |
16.05.2024 | 101.14 | 101.14 | 101.10 | 101.10 | 98 | 9 909 |
15.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 91 | 9 255 |
14.05.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 248 | 25 147 |
10.05.2024 | 102.75 | 102.75 | 101.00 | 101.50 | 9 375 | 947 314 |
08.05.2024 | 101.99 | 102.50 | 101.99 | 102.50 | 144 | 14 714 |
07.05.2024 | 102.49 | 102.50 | 102.49 | 102.50 | 97 | 9 942 |
06.05.2024 | 102.20 | 102.49 | 102.00 | 102.48 | 461 | 47 238 |
02.05.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 33 | 3 373 |
26.04.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 300 | 30 660 |
25.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 169 | 17 236 |
24.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 2 | 204 |
23.04.2024 | 101.98 | 101.99 | 101.98 | 101.99 | 136 | 13 870 |
22.04.2024 | 101.80 | 101.99 | 101.80 | 101.99 | 106 | 10 792 |
19.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 50 | 5 090 |
17.04.2024 | 101.01 | 101.01 | 101.01 | 101.01 | 1 | 101 |
15.04.2024 | 101.75 | 101.85 | 101.01 | 101.01 | 1 085 | 109 975 |
12.04.2024 | 102.00 | 102.50 | 101.60 | 102.50 | 349 | 35 475 |
11.04.2024 | 101.61 | 102.00 | 101.58 | 102.00 | 1 525 | 154 941 |
10.04.2024 | 101.64 | 101.64 | 101.58 | 101.58 | 696 | 70 713 |
09.04.2024 | 101.60 | 102.40 | 101.60 | 101.64 | 14 | 1 427 |
08.04.2024 | 101.52 | 102.50 | 101.50 | 102.50 | 335 | 34 008 |
05.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 62 | 6 355 |
04.04.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 490 | 49 882 |
03.04.2024 | 101.80 | 101.80 | 101.51 | 101.51 | 212 | 21 578 |
28.03.2024 | 101.46 | 101.99 | 101.46 | 101.50 | 2 266 | 230 018 |
27.03.2024 | 101.46 | 101.46 | 101.46 | 101.46 | 200 | 20 292 |
26.03.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 1 095 | 111 121 |
Biznesradar bez reklam? Sprawdź BR Plus