Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRI0228
101.95+0.45(+0.44%)KREDYT INKASO
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 101.45 | 101.50 | 101.45 | 101.50 | 6 | 609 |
07.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 17 | 1 726 |
06.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 3 | 305 |
30.04.2024 | 101.55 | 101.60 | 101.45 | 101.60 | 151 | 15 339 |
29.04.2024 | 101.45 | 101.55 | 101.45 | 101.55 | 11 | 1 117 |
26.04.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 5 | 508 |
25.04.2024 | 101.60 | 101.65 | 101.60 | 101.65 | 20 | 2 032 |
24.04.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 15 | 1 520 |
22.04.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 1 | 101 |
19.04.2024 | 101.05 | 101.05 | 100.70 | 100.70 | 111 | 11 201 |
18.04.2024 | 101.89 | 101.99 | 101.00 | 101.00 | 62 | 6 304 |
17.04.2024 | 101.30 | 101.72 | 100.90 | 100.90 | 19 | 1 926 |
16.04.2024 | 101.80 | 101.80 | 101.00 | 101.30 | 41 | 4 157 |
15.04.2024 | 102.05 | 102.10 | 102.05 | 102.10 | 61 | 6 226 |
11.04.2024 | 101.97 | 102.00 | 101.97 | 102.00 | 65 | 6 630 |
10.04.2024 | 101.72 | 101.72 | 101.30 | 101.30 | 9 | 914 |
09.04.2024 | 101.96 | 101.96 | 101.72 | 101.72 | 14 | 1 426 |
08.04.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 10 | 1 020 |
05.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
04.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 14 | 1 428 |
03.04.2024 | 101.99 | 101.99 | 101.75 | 101.99 | 15 | 1 529 |
02.04.2024 | 101.95 | 101.99 | 101.95 | 101.99 | 4 | 408 |
28.03.2024 | 101.50 | 101.90 | 101.50 | 101.90 | 24 | 2 439 |
26.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 9 | 915 |
25.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 26 | 2 644 |
21.03.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 6 | 611 |
20.03.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
19.03.2024 | 101.60 | 101.97 | 101.60 | 101.97 | 12 | 1 220 |
18.03.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 31 | 3 142 |
15.03.2024 | 101.50 | 101.70 | 101.35 | 101.35 | 36 | 3 658 |
14.03.2024 | 101.69 | 101.70 | 101.69 | 101.70 | 43 | 4 373 |
12.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 42 | 4 263 |
11.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
07.03.2024 | 101.98 | 101.98 | 101.00 | 101.01 | 24 | 2 438 |
06.03.2024 | 101.90 | 101.98 | 101.90 | 101.98 | 20 | 2 038 |
05.03.2024 | 101.88 | 101.89 | 101.60 | 101.60 | 14 | 1 425 |
04.03.2024 | 101.30 | 101.88 | 101.11 | 101.88 | 8 | 811 |
01.03.2024 | 101.11 | 101.89 | 101.10 | 101.89 | 417 | 42 166 |
29.02.2024 | 101.30 | 101.50 | 101.30 | 101.30 | 47 | 4 766 |
28.02.2024 | 101.30 | 101.50 | 101.30 | 101.30 | 22 | 2 231 |
26.02.2024 | 100.90 | 101.00 | 100.90 | 101.00 | 91 | 9 184 |
23.02.2024 | 100.90 | 100.90 | 100.80 | 100.90 | 95 | 9 585 |
22.02.2024 | 100.80 | 100.90 | 100.60 | 100.90 | 86 | 8 670 |
21.02.2024 | 100.80 | 100.80 | 100.50 | 100.80 | 148 | 14 899 |
20.02.2024 | 100.71 | 100.90 | 100.71 | 100.75 | 253 | 25 506 |
19.02.2024 | 100.90 | 100.90 | 100.76 | 100.80 | 158 | 15 930 |
16.02.2024 | 100.80 | 100.90 | 100.80 | 100.80 | 383 | 38 614 |
15.02.2024 | 100.68 | 100.80 | 100.50 | 100.80 | 488 | 49 176 |
14.02.2024 | 100.75 | 100.84 | 100.55 | 100.65 | 533 | 53 703 |
13.02.2024 | 100.80 | 100.90 | 100.50 | 100.80 | 870 | 87 658 |
Biznesradar bez reklam? Sprawdź BR Plus