Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne KRU0224
101.99-0.01(-0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.07.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 350 | 35 700 |
| 01.07.2022 | 102.30 | 102.30 | 102.30 | 102.30 | 100 | 10 230 |
| 29.06.2022 | 101.80 | 102.40 | 101.80 | 102.40 | 500 | 50 911 |
| 27.06.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 153 | 15 575 |
| 24.06.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
| 22.06.2022 | 100.47 | 102.00 | 100.47 | 102.00 | 210 | 21 418 |
| 20.06.2022 | 102.05 | 102.05 | 100.21 | 100.21 | 125 | 12 609 |
| 13.06.2022 | 102.80 | 102.80 | 102.80 | 102.80 | 30 | 3 084 |
| 09.06.2022 | 102.39 | 102.80 | 102.39 | 102.80 | 866 | 89 007 |
| 08.06.2022 | 102.10 | 102.39 | 102.10 | 102.39 | 220 | 22 497 |
| 07.06.2022 | 101.63 | 101.67 | 101.63 | 101.67 | 526 | 53 469 |
| 06.06.2022 | 101.62 | 101.63 | 101.62 | 101.63 | 119 | 12 093 |
| 03.06.2022 | 101.63 | 101.63 | 101.63 | 101.63 | 30 | 3 049 |
| 02.06.2022 | 101.60 | 101.60 | 101.60 | 101.60 | 170 | 17 272 |
| 01.06.2022 | 100.82 | 101.63 | 100.82 | 101.63 | 806 | 81 509 |
| 31.05.2022 | 101.00 | 101.01 | 100.60 | 100.60 | 910 | 91 801 |
| 30.05.2022 | 101.50 | 101.80 | 101.50 | 101.78 | 355 | 36 078 |
| 27.05.2022 | 102.20 | 102.20 | 101.00 | 102.00 | 294 | 29 777 |
| 26.05.2022 | 102.20 | 102.20 | 102.20 | 102.20 | 85 | 8 687 |
| 23.05.2022 | 102.40 | 102.40 | 102.39 | 102.39 | 78 | 7 987 |
| 18.05.2022 | 102.10 | 102.10 | 102.10 | 102.10 | 139 | 14 192 |
| 17.05.2022 | 102.10 | 102.10 | 102.10 | 102.10 | 50 | 5 105 |
| 16.05.2022 | 102.09 | 102.10 | 102.09 | 102.10 | 16 | 1 634 |
| 11.05.2022 | 102.19 | 102.19 | 102.19 | 102.19 | 43 | 4 394 |
| 10.05.2022 | 102.19 | 102.19 | 102.19 | 102.19 | 1 | 102 |
| 09.05.2022 | 102.10 | 102.10 | 101.00 | 101.00 | 241 | 24 385 |
| 04.05.2022 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
| 02.05.2022 | 102.40 | 102.80 | 101.60 | 102.80 | 618 | 63 179 |
| 29.04.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 44 | 4 479 |
| 28.04.2022 | 101.80 | 101.80 | 101.10 | 101.10 | 54 | 5 463 |
| 27.04.2022 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 26.04.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 7 | 713 |
| 21.04.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 24 | 2 448 |
| 20.04.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
| 19.04.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 12.04.2022 | 102.00 | 102.00 | 101.80 | 101.80 | 111 | 11 300 |
| 08.04.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 25 | 2 550 |
| 06.04.2022 | 101.48 | 101.50 | 101.48 | 101.50 | 104 | 10 556 |
| 01.04.2022 | 101.48 | 101.48 | 101.48 | 101.48 | 33 | 3 349 |
| 31.03.2022 | 100.70 | 101.48 | 100.70 | 101.48 | 18 | 1 825 |
| 30.03.2022 | 100.60 | 100.65 | 100.60 | 100.65 | 237 | 23 845 |
| 29.03.2022 | 100.40 | 100.40 | 100.30 | 100.32 | 176 | 17 656 |
| 28.03.2022 | 101.25 | 101.25 | 100.00 | 100.30 | 1 111 | 112 111 |
| 24.03.2022 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
| 23.03.2022 | 101.00 | 101.00 | 101.00 | 101.00 | 4 | 404 |
| 22.03.2022 | 101.00 | 101.00 | 101.00 | 101.00 | 158 | 15 958 |
| 21.03.2022 | 100.01 | 100.01 | 100.00 | 100.00 | 144 | 14 400 |
| 16.03.2022 | 99.99 | 101.00 | 99.99 | 100.00 | 282 | 28 401 |
| 15.03.2022 | 99.51 | 99.51 | 99.51 | 99.51 | 9 | 896 |
| 14.03.2022 | 99.00 | 99.00 | 99.00 | 99.00 | 1 | 99 |
