Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
101.76+0.17(+0.17%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 101.70 | 101.76 | 101.59 | 101.76 | 857 | 87 193 |
06.05.2024 | 101.59 | 101.70 | 101.59 | 101.59 | 471 | 47 851 |
02.05.2024 | 101.59 | 101.59 | 101.59 | 101.59 | 17 | 1 727 |
30.04.2024 | 101.50 | 101.59 | 101.50 | 101.50 | 670 | 68 049 |
29.04.2024 | 101.17 | 101.49 | 101.17 | 101.49 | 351 | 35 617 |
26.04.2024 | 101.17 | 101.17 | 101.17 | 101.17 | 31 | 3 136 |
25.04.2024 | 101.17 | 101.17 | 101.17 | 101.17 | 23 | 2 327 |
24.04.2024 | 101.70 | 101.70 | 101.15 | 101.15 | 565 | 57 328 |
23.04.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 298 | 30 304 |
22.04.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 50 | 5 085 |
19.04.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 10 100 |
18.04.2024 | 100.99 | 101.50 | 100.99 | 101.50 | 2 815 | 285 497 |
16.04.2024 | 100.99 | 100.99 | 100.99 | 100.99 | 495 | 49 990 |
15.04.2024 | 100.71 | 100.99 | 100.56 | 100.99 | 964 | 97 079 |
12.04.2024 | 101.00 | 101.00 | 100.80 | 100.99 | 717 | 72 315 |
11.04.2024 | 101.00 | 101.20 | 100.90 | 100.90 | 232 | 23 433 |
10.04.2024 | 101.00 | 101.05 | 100.85 | 100.85 | 253 | 25 547 |
09.04.2024 | 101.04 | 101.04 | 101.00 | 101.00 | 663 | 66 970 |
05.04.2024 | 101.60 | 102.00 | 101.60 | 102.00 | 270 | 27 463 |
04.04.2024 | 101.21 | 101.22 | 101.00 | 101.01 | 1 792 | 181 298 |
03.04.2024 | 101.10 | 101.60 | 101.10 | 101.20 | 605 | 61 218 |
02.04.2024 | 101.20 | 101.64 | 101.20 | 101.64 | 229 | 23 243 |
28.03.2024 | 100.90 | 101.00 | 100.90 | 101.00 | 40 | 4 040 |
27.03.2024 | 100.85 | 100.85 | 100.85 | 100.85 | 1 | 101 |
26.03.2024 | 101.65 | 101.65 | 100.63 | 100.63 | 450 | 45 640 |
25.03.2024 | 101.55 | 101.55 | 101.54 | 101.54 | 27 | 2 742 |
22.03.2024 | 101.54 | 101.55 | 101.54 | 101.54 | 270 | 27 417 |
21.03.2024 | 101.55 | 101.55 | 101.55 | 101.55 | 400 | 40 620 |
19.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 390 | 39 585 |
18.03.2024 | 101.69 | 101.69 | 101.50 | 101.50 | 70 | 7 113 |
15.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 11 | 1 119 |
14.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 13 | 1 322 |
13.03.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 100 | 10 149 |
12.03.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 96 | 9 734 |
11.03.2024 | 101.40 | 101.48 | 101.30 | 101.48 | 1 576 | 159 756 |
08.03.2024 | 101.20 | 101.48 | 101.20 | 101.40 | 272 | 27 553 |
07.03.2024 | 101.35 | 101.37 | 101.35 | 101.37 | 1 464 | 148 406 |
06.03.2024 | 101.30 | 101.33 | 101.30 | 101.33 | 158 | 16 006 |
05.03.2024 | 101.27 | 101.30 | 101.25 | 101.30 | 214 | 21 674 |
04.03.2024 | 101.28 | 101.33 | 101.27 | 101.27 | 381 | 38 599 |
01.03.2024 | 101.19 | 101.28 | 101.17 | 101.28 | 10 136 | 1 026 260 |
28.02.2024 | 100.84 | 101.23 | 100.84 | 101.23 | 869 | 87 669 |
27.02.2024 | 100.79 | 100.84 | 100.78 | 100.84 | 1 115 | 112 390 |
26.02.2024 | 100.80 | 100.80 | 100.79 | 100.79 | 1 662 | 167 514 |
23.02.2024 | 100.75 | 100.75 | 100.60 | 100.75 | 1 375 | 138 464 |
22.02.2024 | 100.80 | 100.80 | 100.75 | 100.75 | 204 | 20 555 |
21.02.2024 | 100.84 | 100.84 | 100.84 | 100.84 | 397 | 40 033 |
20.02.2024 | 100.83 | 100.84 | 100.67 | 100.84 | 681 | 68 671 |
19.02.2024 | 100.84 | 100.84 | 100.83 | 100.84 | 479 | 48 302 |
16.02.2024 | 100.74 | 100.84 | 100.63 | 100.84 | 1 241 | 124 969 |
Biznesradar bez reklam? Sprawdź BR Plus