Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0325
102.50+1.10(+1.08%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 102.00 | 102.50 | 102.00 | 102.50 | 39 | 3 987 |
07.05.2024 | 101.30 | 101.40 | 101.30 | 101.40 | 341 | 34 553 |
06.05.2024 | 101.20 | 101.30 | 101.10 | 101.30 | 161 | 16 306 |
30.04.2024 | 101.60 | 101.60 | 101.50 | 101.60 | 23 | 2 336 |
19.04.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 5 | 513 |
16.04.2024 | 102.90 | 102.90 | 102.87 | 102.87 | 34 | 3 498 |
15.04.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 70 | 7 203 |
11.04.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 10 | 1 028 |
10.04.2024 | 102.30 | 102.80 | 102.30 | 102.80 | 9 | 923 |
08.04.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 10 | 1 023 |
04.04.2024 | 102.50 | 102.50 | 102.00 | 102.50 | 60 | 6 145 |
03.04.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 1 | 103 |
02.04.2024 | 102.20 | 102.50 | 102.20 | 102.50 | 24 | 2 457 |
28.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 138 | 14 048 |
22.03.2024 | 101.72 | 101.72 | 101.70 | 101.70 | 421 | 42 816 |
21.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 1 024 |
20.03.2024 | 101.72 | 101.72 | 101.72 | 101.72 | 2 | 203 |
19.03.2024 | 102.39 | 102.39 | 102.39 | 102.39 | 4 | 410 |
15.03.2024 | 101.50 | 101.70 | 101.50 | 101.60 | 459 | 46 677 |
14.03.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 510 | 51 867 |
13.03.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 3 | 305 |
12.03.2024 | 102.00 | 102.00 | 101.70 | 101.70 | 1 548 | 157 432 |
11.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 9 | 914 |
05.03.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 71 | 7 285 |
29.02.2024 | 102.50 | 102.60 | 102.50 | 102.60 | 11 | 1 128 |
26.02.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 8 | 820 |
23.02.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
22.02.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
16.02.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 10 | 1 016 |
14.02.2024 | 102.00 | 102.00 | 101.90 | 101.90 | 30 | 3 058 |
13.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 17 | 1 748 |
09.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 5 | 514 |
05.02.2024 | 102.50 | 102.50 | 101.70 | 101.70 | 3 | 307 |
01.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 2 | 206 |
24.01.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 2 | 206 |
22.01.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 12 | 1 226 |
19.01.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 1 022 |
18.01.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 1 022 |
17.01.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 3 | 305 |
16.01.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 77 | 7 839 |
12.01.2024 | 102.20 | 102.20 | 101.80 | 101.80 | 40 | 4 073 |
03.01.2024 | 101.82 | 101.82 | 101.82 | 101.82 | 10 | 1 018 |
29.12.2023 | 102.50 | 102.50 | 102.50 | 102.50 | 2 | 205 |
21.12.2023 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
20.12.2023 | 102.30 | 102.50 | 102.30 | 102.50 | 10 | 1 024 |
19.12.2023 | 102.14 | 102.14 | 102.14 | 102.14 | 15 | 1 532 |
13.12.2023 | 102.15 | 102.15 | 102.15 | 102.15 | 1 | 102 |
12.12.2023 | 102.15 | 102.15 | 102.15 | 102.15 | 10 | 1 022 |
11.12.2023 | 102.70 | 102.70 | 102.70 | 102.70 | 8 | 822 |
08.12.2023 | 102.14 | 102.14 | 102.14 | 102.14 | 68 | 6 946 |
Biznesradar bez reklam? Sprawdź BR Plus