Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1228
104.10+0.50(+0.48%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2025 | 104.00 | 104.10 | 104.00 | 104.10 | 23 | 2 392 |
| 21.01.2025 | 103.01 | 103.60 | 103.01 | 103.60 | 95 | 9 798 |
| 08.01.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 20 | 2 072 |
| 30.12.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 20.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 16.12.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 2 | 206 |
| 13.12.2024 | 102.01 | 102.01 | 102.01 | 102.01 | 2 | 204 |
| 12.12.2024 | 102.90 | 102.90 | 102.89 | 102.89 | 29 | 2 984 |
| 11.12.2024 | 102.89 | 102.89 | 102.89 | 102.89 | 19 | 1 955 |
| 04.12.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 20 | 2 050 |
| 03.12.2024 | 103.01 | 103.01 | 103.01 | 103.01 | 10 | 1 030 |
| 26.11.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 7 | 725 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
