Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0925
97.24+0.02(+0.02%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 97.20 | 97.24 | 97.20 | 97.24 | 148 | 14 390 |
29.04.2024 | 97.22 | 97.22 | 97.22 | 97.22 | 25 | 2 431 |
26.04.2024 | 97.00 | 97.00 | 96.05 | 96.50 | 1 068 | 103 173 |
22.04.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 40 | 3 880 |
18.04.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 1 | 96 |
17.04.2024 | 96.10 | 97.45 | 95.80 | 95.80 | 450 | 43 261 |
16.04.2024 | 96.04 | 96.04 | 96.04 | 96.04 | 80 | 7 683 |
15.04.2024 | 96.50 | 96.60 | 96.50 | 96.50 | 997 | 96 222 |
12.04.2024 | 96.47 | 96.50 | 96.47 | 96.50 | 300 | 28 945 |
08.04.2024 | 96.00 | 96.39 | 96.00 | 96.39 | 590 | 56 818 |
05.04.2024 | 95.60 | 96.00 | 95.60 | 96.00 | 84 | 8 064 |
04.04.2024 | 95.60 | 96.35 | 95.50 | 95.50 | 112 | 10 707 |
03.04.2024 | 95.50 | 95.60 | 95.50 | 95.50 | 594 | 56 738 |
28.03.2024 | 95.70 | 96.38 | 95.50 | 95.50 | 354 | 33 851 |
27.03.2024 | 95.70 | 95.90 | 95.40 | 95.40 | 323 | 30 916 |
26.03.2024 | 95.50 | 95.50 | 95.23 | 95.50 | 468 | 44 639 |
25.03.2024 | 95.40 | 95.89 | 95.40 | 95.89 | 109 | 10 439 |
22.03.2024 | 96.00 | 96.00 | 95.80 | 95.80 | 115 | 11 020 |
21.03.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 150 | 14 385 |
20.03.2024 | 96.14 | 96.14 | 96.14 | 96.14 | 144 | 13 844 |
19.03.2024 | 95.61 | 96.00 | 95.30 | 96.00 | 924 | 88 528 |
18.03.2024 | 95.70 | 95.70 | 95.70 | 95.70 | 17 | 1 627 |
13.03.2024 | 96.47 | 96.50 | 96.47 | 96.50 | 100 | 9 649 |
12.03.2024 | 95.50 | 96.50 | 95.50 | 96.50 | 602 | 57 834 |
06.03.2024 | 96.47 | 96.47 | 96.47 | 96.47 | 15 | 1 447 |
04.03.2024 | 96.47 | 96.47 | 96.47 | 96.47 | 50 | 4 824 |
29.02.2024 | 95.53 | 96.39 | 95.53 | 96.39 | 230 | 22 102 |
28.02.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 6 | 576 |
27.02.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 276 | 26 493 |
26.02.2024 | 95.99 | 95.99 | 95.99 | 95.99 | 124 | 11 903 |
23.02.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 116 | 11 159 |
22.02.2024 | 95.50 | 95.53 | 95.50 | 95.53 | 108 | 10 316 |
21.02.2024 | 95.40 | 96.20 | 95.40 | 96.20 | 58 | 5 561 |
20.02.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 124 | 11 929 |
19.02.2024 | 96.26 | 96.26 | 96.26 | 96.26 | 3 | 289 |
16.02.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 101 | 9 676 |
15.02.2024 | 96.26 | 96.26 | 95.80 | 95.80 | 48 | 4 607 |
14.02.2024 | 95.90 | 96.00 | 95.90 | 96.00 | 186 | 17 851 |
09.02.2024 | 96.38 | 96.38 | 96.38 | 96.38 | 79 | 7 614 |
08.02.2024 | 96.38 | 96.38 | 96.38 | 96.38 | 6 | 578 |
07.02.2024 | 96.38 | 96.38 | 96.38 | 96.38 | 50 | 4 819 |
06.02.2024 | 96.38 | 96.38 | 96.38 | 96.38 | 50 | 4 819 |
05.02.2024 | 95.80 | 96.39 | 95.80 | 96.39 | 110 | 10 542 |
02.02.2024 | 95.80 | 95.80 | 95.70 | 95.80 | 198 | 18 951 |
01.02.2024 | 95.70 | 95.79 | 95.10 | 95.79 | 410 | 39 160 |
31.01.2024 | 95.60 | 95.60 | 95.60 | 95.60 | 9 | 860 |
30.01.2024 | 95.50 | 95.50 | 94.80 | 94.80 | 100 | 9 547 |
25.01.2024 | 95.40 | 95.40 | 95.40 | 95.40 | 8 | 763 |
23.01.2024 | 94.90 | 95.00 | 94.90 | 95.00 | 156 | 14 815 |
18.01.2024 | 94.85 | 95.00 | 94.85 | 95.00 | 60 | 5 699 |
Biznesradar bez reklam? Sprawdź BR Plus