Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1228
103.70+0.20(+0.19%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.11.2024 | 103.50 | 103.70 | 103.50 | 103.70 | 16 | 1 659 |
20.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
19.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
18.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
15.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
12.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 74 | 7 659 |
08.11.2024 | 103.70 | 103.70 | 103.70 | 103.70 | 1 | 104 |
07.11.2024 | 103.50 | 103.70 | 103.50 | 103.70 | 143 | 14 805 |
06.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 282 | 29 187 |
05.11.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 118 | 12 213 |
24.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 4 | 414 |
23.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 53 | 5 486 |
22.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 10 | 1 035 |
21.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 50 | 5 150 |
18.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 32 | 3 312 |
15.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 377 | 38 831 |
10.10.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 9 | 932 |
09.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 137 | 14 111 |
08.10.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 4 | 414 |
07.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
04.10.2024 | 102.00 | 103.00 | 102.00 | 103.00 | 401 | 40 956 |
03.10.2024 | 103.00 | 103.00 | 102.00 | 102.00 | 52 | 5 316 |
30.09.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 3 | 310 |
24.09.2024 | 103.12 | 103.12 | 103.12 | 103.12 | 7 | 722 |
16.09.2024 | 104.99 | 104.99 | 104.99 | 104.99 | 2 | 210 |
13.09.2024 | 104.99 | 104.99 | 104.99 | 104.99 | 7 | 735 |
12.09.2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100 | 10 450 |
27.08.2024 | 102.20 | 103.00 | 102.20 | 103.00 | 23 | 2 365 |
26.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 12 | 1 236 |
21.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
20.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 23 | 2 374 |
12.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 19 | 1 961 |
02.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 20 | 2 068 |
31.07.2024 | 103.53 | 103.53 | 103.53 | 103.53 | 12 | 1 242 |
26.07.2024 | 102.99 | 103.20 | 102.99 | 103.20 | 451 | 46 457 |
15.07.2024 | 103.00 | 103.50 | 103.00 | 103.50 | 40 | 4 130 |
08.07.2024 | 102.78 | 102.79 | 102.78 | 102.79 | 19 | 1 953 |
03.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
02.07.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 21 | 2 153 |
01.07.2024 | 102.40 | 102.50 | 102.40 | 102.50 | 54 | 5 533 |
17.06.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 16 | 1 638 |
12.06.2024 | 102.76 | 102.76 | 102.76 | 102.76 | 6 | 617 |
10.06.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 19 | 1 938 |
07.06.2024 | 102.50 | 102.79 | 102.50 | 102.79 | 36 | 3 696 |
06.06.2024 | 101.80 | 102.00 | 101.80 | 102.00 | 60 | 6 118 |
05.06.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 50 | 5 090 |
04.06.2024 | 101.90 | 101.90 | 101.60 | 101.60 | 9 | 916 |
27.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 24 | 2 448 |
22.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
17.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
Biznesradar bez reklam? Sprawdź BR Plus