Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0627
101.97+0.47(+0.46%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 101.50 | 101.97 | 101.02 | 101.97 | 9 | 916 |
30.04.2024 | 101.21 | 101.50 | 101.20 | 101.50 | 103 | 10 424 |
29.04.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 8 | 810 |
26.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 15 | 1 530 |
23.04.2024 | 101.24 | 101.24 | 101.24 | 101.24 | 6 | 607 |
22.04.2024 | 102.91 | 102.91 | 102.91 | 102.91 | 1 | 103 |
19.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 30 | 3 090 |
18.04.2024 | 103.00 | 103.20 | 103.00 | 103.00 | 77 | 7 935 |
17.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 191 | 19 673 |
16.04.2024 | 105.99 | 105.99 | 103.00 | 103.00 | 35 | 3 609 |
15.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 32 | 3 296 |
12.04.2024 | 105.99 | 105.99 | 103.00 | 103.00 | 6 | 633 |
11.04.2024 | 101.47 | 102.00 | 101.47 | 102.00 | 143 | 14 585 |
10.04.2024 | 101.20 | 101.47 | 101.20 | 101.47 | 10 | 1 013 |
09.04.2024 | 101.47 | 101.47 | 101.20 | 101.20 | 154 | 15 586 |
08.04.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 10 | 1 015 |
04.04.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 18 | 1 826 |
03.04.2024 | 101.47 | 101.47 | 101.47 | 101.47 | 7 | 710 |
02.04.2024 | 101.49 | 101.49 | 101.47 | 101.47 | 29 | 2 943 |
27.03.2024 | 100.98 | 101.04 | 100.98 | 101.04 | 10 | 1 010 |
26.03.2024 | 100.97 | 100.97 | 100.87 | 100.87 | 43 | 4 338 |
25.03.2024 | 100.98 | 100.98 | 100.88 | 100.88 | 39 | 3 937 |
22.03.2024 | 100.98 | 100.98 | 100.98 | 100.98 | 22 | 2 222 |
21.03.2024 | 101.03 | 101.03 | 101.03 | 101.03 | 9 | 909 |
20.03.2024 | 101.04 | 101.04 | 101.04 | 101.04 | 1 | 101 |
18.03.2024 | 101.18 | 101.18 | 101.14 | 101.14 | 3 | 303 |
15.03.2024 | 101.22 | 101.22 | 101.22 | 101.22 | 7 | 709 |
14.03.2024 | 100.10 | 100.10 | 100.06 | 100.06 | 6 | 600 |
13.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 7 | 709 |
12.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 2 | 203 |
11.03.2024 | 100.27 | 100.27 | 100.27 | 100.27 | 3 | 301 |
08.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 3 | 304 |
07.03.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 1 | 101 |
06.03.2024 | 101.34 | 101.35 | 100.07 | 101.35 | 13 | 1 314 |
05.03.2024 | 101.34 | 101.34 | 101.34 | 101.34 | 1 | 101 |
04.03.2024 | 101.39 | 101.39 | 101.38 | 101.38 | 14 | 1 419 |
01.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 12 | 1 212 |
29.02.2024 | 100.53 | 100.53 | 100.50 | 100.50 | 56 | 5 628 |
28.02.2024 | 101.00 | 101.00 | 100.53 | 100.53 | 3 | 303 |
27.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
21.02.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 13 | 1 315 |
20.02.2024 | 101.96 | 101.96 | 101.96 | 101.96 | 1 | 102 |
15.02.2024 | 100.80 | 101.40 | 100.80 | 101.40 | 263 | 26 568 |
14.02.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 1 | 101 |
13.02.2024 | 100.61 | 101.00 | 100.61 | 101.00 | 5 | 504 |
09.02.2024 | 101.01 | 101.01 | 101.01 | 101.01 | 10 | 1 010 |
08.02.2024 | 101.01 | 101.01 | 101.01 | 101.01 | 10 | 1 010 |
07.02.2024 | 100.65 | 100.99 | 100.65 | 100.99 | 18 | 1 814 |
06.02.2024 | 100.60 | 100.98 | 100.60 | 100.98 | 11 | 1 107 |
05.02.2024 | 101.08 | 101.08 | 101.08 | 101.08 | 1 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus