Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
102.20-0.80(-0.78%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 103.00 | 103.00 | 102.20 | 102.20 | 294 | 30 195 |
06.06.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 237 | 24 411 |
05.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 927 | 95 852 |
04.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 160 | 16 544 |
03.06.2024 | 102.99 | 103.40 | 102.99 | 103.40 | 1 513 | 156 195 |
31.05.2024 | 102.95 | 103.00 | 102.89 | 102.89 | 758 | 78 040 |
29.05.2024 | 102.89 | 102.95 | 102.89 | 102.95 | 710 | 73 072 |
28.05.2024 | 102.94 | 102.94 | 102.94 | 102.94 | 200 | 20 588 |
27.05.2024 | 102.95 | 102.95 | 101.76 | 102.01 | 2 007 | 204 578 |
24.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 500 | 51 000 |
23.05.2024 | 102.00 | 102.20 | 102.00 | 102.20 | 1 738 | 177 356 |
22.05.2024 | 102.02 | 102.02 | 102.00 | 102.00 | 448 | 45 697 |
21.05.2024 | 102.90 | 102.90 | 102.00 | 102.00 | 1 097 | 112 078 |
17.05.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 65 | 6 689 |
16.05.2024 | 101.95 | 102.50 | 101.95 | 102.50 | 560 | 57 233 |
15.05.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 184 | 18 722 |
14.05.2024 | 101.70 | 101.79 | 101.51 | 101.75 | 494 | 50 259 |
13.05.2024 | 101.70 | 101.70 | 101.51 | 101.51 | 712 | 72 355 |
10.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 374 | 38 036 |
09.05.2024 | 101.70 | 101.70 | 101.50 | 101.70 | 767 | 77 945 |
08.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 30 | 3 051 |
07.05.2024 | 101.50 | 101.79 | 101.50 | 101.70 | 434 | 44 116 |
06.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 7 | 712 |
30.04.2024 | 101.70 | 101.79 | 101.70 | 101.79 | 235 | 23 915 |
29.04.2024 | 101.79 | 101.79 | 101.70 | 101.70 | 40 | 4 070 |
26.04.2024 | 101.77 | 101.77 | 101.77 | 101.77 | 40 | 4 071 |
25.04.2024 | 101.39 | 101.40 | 101.39 | 101.40 | 1 070 | 108 497 |
24.04.2024 | 101.50 | 101.50 | 101.20 | 101.40 | 5 414 | 549 022 |
23.04.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 799 | 81 138 |
22.04.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 1 | 102 |
19.04.2024 | 101.70 | 101.95 | 101.50 | 101.50 | 1 245 | 126 595 |
18.04.2024 | 101.65 | 101.98 | 101.65 | 101.98 | 137 | 13 970 |
17.04.2024 | 101.60 | 101.97 | 101.60 | 101.62 | 31 | 3 154 |
16.04.2024 | 101.52 | 101.52 | 101.52 | 101.52 | 1 | 102 |
15.04.2024 | 101.99 | 101.99 | 101.50 | 101.50 | 198 | 20 145 |
12.04.2024 | 101.80 | 101.88 | 101.79 | 101.88 | 591 | 60 184 |
11.04.2024 | 101.64 | 101.66 | 101.64 | 101.66 | 596 | 60 583 |
10.04.2024 | 101.65 | 101.65 | 101.50 | 101.64 | 1 258 | 127 874 |
09.04.2024 | 101.50 | 101.65 | 101.50 | 101.65 | 145 | 14 722 |
08.04.2024 | 101.44 | 101.67 | 101.44 | 101.67 | 964 | 98 009 |
05.04.2024 | 101.50 | 101.50 | 101.00 | 101.44 | 1 099 | 111 371 |
04.04.2024 | 101.33 | 101.67 | 101.33 | 101.50 | 257 | 26 065 |
03.04.2024 | 101.40 | 101.40 | 100.95 | 101.33 | 1 294 | 131 116 |
02.04.2024 | 101.35 | 101.35 | 100.87 | 100.87 | 504 | 51 044 |
28.03.2024 | 101.40 | 101.40 | 101.15 | 101.40 | 171 | 17 339 |
26.03.2024 | 101.25 | 101.25 | 101.25 | 101.25 | 2 650 | 268 313 |
25.03.2024 | 101.82 | 101.82 | 100.80 | 100.83 | 607 | 61 220 |
22.03.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 175 | 17 754 |
20.03.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 391 | 39 683 |
19.03.2024 | 101.69 | 101.69 | 100.85 | 101.49 | 1 185 | 120 057 |
Biznesradar bez reklam? Sprawdź BR Plus