Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
101.700.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.03.2024 | 101.83 | 101.84 | 101.69 | 101.69 | 2 518 | 256 297 |
15.03.2024 | 101.67 | 101.80 | 101.25 | 101.25 | 173 | 17 586 |
14.03.2024 | 101.60 | 101.84 | 101.40 | 101.84 | 370 | 37 607 |
13.03.2024 | 101.62 | 101.87 | 101.60 | 101.71 | 2 292 | 233 058 |
12.03.2024 | 101.59 | 101.69 | 101.59 | 101.69 | 1 884 | 191 494 |
11.03.2024 | 101.33 | 101.36 | 101.33 | 101.36 | 1 187 | 120 287 |
08.03.2024 | 101.37 | 101.37 | 100.80 | 101.36 | 293 | 29 612 |
07.03.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 5 | 507 |
06.03.2024 | 101.30 | 101.30 | 101.00 | 101.00 | 420 | 42 449 |
05.03.2024 | 100.99 | 101.36 | 100.99 | 101.30 | 3 361 | 339 597 |
04.03.2024 | 101.00 | 101.00 | 100.76 | 100.99 | 3 165 | 319 658 |
01.03.2024 | 101.10 | 101.10 | 100.80 | 101.00 | 654 | 66 022 |
29.02.2024 | 100.85 | 101.00 | 100.85 | 101.00 | 900 | 90 855 |
28.02.2024 | 100.80 | 101.17 | 100.75 | 101.00 | 1 097 | 110 762 |
27.02.2024 | 100.91 | 101.00 | 100.75 | 100.76 | 1 782 | 179 918 |
26.02.2024 | 101.00 | 101.00 | 100.90 | 100.90 | 156 | 15 746 |
23.02.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 41 | 4 153 |
20.02.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 1 050 | 106 418 |
19.02.2024 | 100.81 | 101.35 | 100.81 | 101.35 | 253 | 25 516 |
16.02.2024 | 100.80 | 100.80 | 100.50 | 100.80 | 1 742 | 175 565 |
Biznesradar bez reklam? Sprawdź BR Plus