Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
102.60-0.29(-0.28%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 102.41 | 102.89 | 102.23 | 102.89 | 255 | 26 087 |
06.06.2024 | 102.59 | 102.60 | 102.40 | 102.40 | 320 | 32 826 |
05.06.2024 | 102.67 | 102.67 | 102.23 | 102.23 | 204 | 20 894 |
04.06.2024 | 102.75 | 102.75 | 102.70 | 102.70 | 430 | 44 163 |
03.06.2024 | 102.77 | 102.77 | 102.74 | 102.75 | 202 | 20 754 |
29.05.2024 | 102.20 | 102.20 | 102.10 | 102.10 | 418 | 42 684 |
28.05.2024 | 102.93 | 102.93 | 102.93 | 102.93 | 100 | 10 293 |
23.05.2024 | 102.50 | 102.50 | 102.02 | 102.03 | 912 | 93 380 |
22.05.2024 | 102.07 | 102.97 | 102.00 | 102.97 | 943 | 96 357 |
21.05.2024 | 102.35 | 102.47 | 102.02 | 102.02 | 1 133 | 115 846 |
20.05.2024 | 102.35 | 102.37 | 102.35 | 102.37 | 250 | 25 590 |
17.05.2024 | 102.10 | 102.40 | 102.10 | 102.10 | 264 | 26 955 |
16.05.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
15.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 60 | 6 120 |
14.05.2024 | 102.00 | 102.00 | 101.60 | 101.99 | 3 650 | 371 372 |
13.05.2024 | 101.77 | 102.00 | 101.77 | 102.00 | 163 | 16 625 |
10.05.2024 | 101.94 | 102.00 | 101.76 | 102.00 | 1 244 | 126 826 |
09.05.2024 | 101.93 | 101.95 | 101.80 | 101.80 | 301 | 30 657 |
08.05.2024 | 101.69 | 101.95 | 101.69 | 101.95 | 445 | 45 287 |
07.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 30 | 3 051 |
06.05.2024 | 101.13 | 101.77 | 101.12 | 101.77 | 650 | 65 759 |
30.04.2024 | 101.40 | 101.79 | 101.40 | 101.79 | 409 | 41 516 |
29.04.2024 | 101.58 | 101.58 | 101.50 | 101.50 | 169 | 17 160 |
26.04.2024 | 101.02 | 101.02 | 101.02 | 101.02 | 39 | 3 940 |
25.04.2024 | 100.93 | 101.02 | 100.93 | 101.02 | 21 | 2 121 |
24.04.2024 | 101.23 | 101.23 | 100.91 | 100.91 | 450 | 45 491 |
23.04.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 30 | 3 044 |
22.04.2024 | 101.75 | 101.83 | 101.70 | 101.70 | 544 | 55 366 |
19.04.2024 | 101.30 | 101.30 | 101.10 | 101.10 | 252 | 25 524 |
18.04.2024 | 101.65 | 101.80 | 101.65 | 101.80 | 290 | 29 505 |
17.04.2024 | 101.20 | 101.50 | 101.20 | 101.50 | 2 210 | 224 279 |
16.04.2024 | 101.50 | 101.50 | 101.00 | 101.40 | 5 260 | 531 721 |
12.04.2024 | 101.62 | 101.62 | 101.62 | 101.62 | 335 | 34 043 |
11.04.2024 | 101.25 | 101.62 | 101.25 | 101.62 | 1 278 | 129 831 |
10.04.2024 | 101.10 | 101.60 | 101.10 | 101.60 | 830 | 84 276 |
09.04.2024 | 101.21 | 101.40 | 101.20 | 101.25 | 960 | 97 236 |
08.04.2024 | 101.50 | 101.60 | 101.12 | 101.60 | 356 | 36 102 |
05.04.2024 | 101.01 | 101.59 | 101.01 | 101.59 | 865 | 87 499 |
04.04.2024 | 101.40 | 101.40 | 101.01 | 101.01 | 460 | 46 638 |
03.04.2024 | 101.30 | 101.39 | 101.30 | 101.39 | 1 333 | 135 092 |
02.04.2024 | 100.90 | 101.41 | 100.90 | 101.38 | 291 | 29 492 |
28.03.2024 | 100.90 | 101.41 | 100.90 | 100.91 | 450 | 45 632 |
27.03.2024 | 101.41 | 101.41 | 101.41 | 101.41 | 4 | 406 |
25.03.2024 | 101.40 | 101.41 | 101.40 | 101.41 | 198 | 20 078 |
22.03.2024 | 101.41 | 101.41 | 101.41 | 101.41 | 639 | 64 801 |
21.03.2024 | 101.55 | 101.55 | 100.01 | 101.40 | 1 255 | 126 612 |
19.03.2024 | 101.50 | 101.78 | 101.25 | 101.78 | 575 | 58 387 |
18.03.2024 | 101.75 | 102.00 | 101.25 | 101.88 | 2 123 | 216 002 |
15.03.2024 | 101.50 | 101.75 | 101.50 | 101.75 | 640 | 65 065 |
14.03.2024 | 101.60 | 101.75 | 101.60 | 101.75 | 910 | 92 569 |
Biznesradar bez reklam? Sprawdź BR Plus