Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0625
101.61-1.18(-1.15%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 101.60 | 101.61 | 101.60 | 101.61 | 53 | 5 385 |
27.03.2024 | 102.79 | 102.79 | 102.79 | 102.79 | 10 | 1 028 |
26.03.2024 | 102.79 | 102.79 | 102.50 | 102.50 | 8 | 821 |
25.03.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 34 | 3 448 |
22.03.2024 | 102.50 | 102.50 | 101.40 | 101.40 | 61 | 6 231 |
19.03.2024 | 103.00 | 103.00 | 101.40 | 102.00 | 88 | 8 965 |
18.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
14.03.2024 | 103.00 | 103.20 | 103.00 | 103.20 | 5 | 516 |
06.03.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 2 | 206 |
14.02.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
07.02.2024 | 103.10 | 103.20 | 103.10 | 103.20 | 7 | 722 |
02.02.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 15 | 1 547 |
01.02.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 5 | 516 |
25.01.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 18 | 1 856 |
17.01.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
09.01.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 2 | 206 |
08.01.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 2 | 206 |
03.01.2024 | 102.50 | 102.60 | 102.50 | 102.60 | 4 | 410 |
02.01.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 2 | 205 |
20.12.2023 | 102.99 | 102.99 | 102.36 | 102.36 | 5 | 512 |
19.12.2023 | 102.36 | 102.36 | 102.36 | 102.36 | 25 | 2 559 |
18.12.2023 | 102.36 | 102.36 | 102.36 | 102.36 | 16 | 1 638 |
14.12.2023 | 103.10 | 103.10 | 103.10 | 103.10 | 1 | 103 |
13.12.2023 | 102.80 | 103.00 | 102.80 | 103.00 | 18 | 1 852 |
12.12.2023 | 102.60 | 102.60 | 102.60 | 102.60 | 10 | 1 026 |
11.12.2023 | 102.36 | 102.36 | 102.36 | 102.36 | 1 | 102 |
06.12.2023 | 102.55 | 102.55 | 102.55 | 102.55 | 4 | 410 |
05.12.2023 | 102.49 | 102.50 | 102.49 | 102.50 | 42 | 4 305 |
04.12.2023 | 102.55 | 102.55 | 102.54 | 102.55 | 19 | 1 948 |
01.12.2023 | 102.56 | 102.56 | 102.56 | 102.56 | 5 | 513 |
30.11.2023 | 101.21 | 101.21 | 101.20 | 101.20 | 61 | 6 174 |
29.11.2023 | 101.99 | 102.50 | 101.99 | 102.50 | 37 | 3 781 |
27.11.2023 | 101.99 | 101.99 | 101.99 | 101.99 | 5 | 510 |
20.11.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
15.11.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
14.11.2023 | 102.49 | 102.50 | 102.49 | 102.50 | 29 | 2 972 |
13.11.2023 | 101.20 | 101.20 | 101.01 | 101.01 | 6 | 606 |
30.10.2023 | 102.10 | 102.10 | 101.60 | 101.60 | 145 | 14 737 |
19.10.2023 | 103.10 | 103.10 | 103.10 | 103.10 | 1 | 103 |
17.10.2023 | 102.10 | 102.10 | 102.10 | 102.10 | 3 | 306 |
16.10.2023 | 102.10 | 102.10 | 102.10 | 102.10 | 3 | 306 |
11.10.2023 | 102.10 | 102.10 | 102.10 | 102.10 | 2 | 204 |
10.10.2023 | 102.20 | 102.20 | 102.20 | 102.20 | 12 | 1 226 |
02.10.2023 | 103.00 | 103.00 | 103.00 | 103.00 | 38 | 3 914 |
29.09.2023 | 102.60 | 102.60 | 102.60 | 102.60 | 5 | 513 |
28.09.2023 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
26.09.2023 | 102.02 | 102.02 | 102.02 | 102.02 | 10 | 1 020 |
19.09.2023 | 103.00 | 103.00 | 103.00 | 103.00 | 5 | 515 |
15.09.2023 | 102.26 | 102.26 | 102.25 | 102.25 | 19 | 1 943 |
12.09.2023 | 102.60 | 102.60 | 102.00 | 102.00 | 15 | 1 536 |
Biznesradar bez reklam? Sprawdź BR Plus