Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
101.44-0.04(-0.04%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 101.20 | 101.48 | 101.20 | 101.48 | 112 | 11 362 |
07.05.2024 | 101.30 | 101.48 | 100.86 | 100.86 | 154 | 15 558 |
06.05.2024 | 101.06 | 101.48 | 101.00 | 101.48 | 2 090 | 211 145 |
30.04.2024 | 101.50 | 101.52 | 101.50 | 101.52 | 68 | 6 902 |
29.04.2024 | 101.10 | 101.50 | 101.10 | 101.50 | 133 | 13 466 |
26.04.2024 | 101.54 | 101.54 | 101.50 | 101.52 | 211 | 21 422 |
25.04.2024 | 101.10 | 101.10 | 101.10 | 101.10 | 888 | 89 777 |
24.04.2024 | 101.16 | 101.16 | 101.01 | 101.10 | 4 068 | 411 297 |
23.04.2024 | 101.48 | 101.68 | 101.48 | 101.67 | 1 772 | 180 087 |
22.04.2024 | 101.00 | 101.55 | 101.00 | 101.55 | 203 | 20 595 |
19.04.2024 | 101.30 | 101.55 | 101.30 | 101.55 | 79 | 8 010 |
17.04.2024 | 101.46 | 101.47 | 101.46 | 101.47 | 50 | 5 073 |
16.04.2024 | 101.05 | 101.05 | 101.00 | 101.00 | 2 359 | 238 267 |
15.04.2024 | 101.72 | 101.73 | 101.72 | 101.72 | 269 | 27 364 |
10.04.2024 | 101.76 | 101.76 | 101.76 | 101.76 | 26 | 2 646 |
09.04.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 85 | 8 585 |
08.04.2024 | 101.01 | 101.01 | 101.00 | 101.00 | 1 114 | 112 515 |
05.04.2024 | 101.01 | 101.79 | 101.01 | 101.79 | 136 | 13 744 |
04.04.2024 | 101.12 | 101.29 | 101.10 | 101.25 | 1 293 | 130 742 |
03.04.2024 | 101.78 | 101.79 | 101.78 | 101.79 | 44 | 4 478 |
02.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 30 | 3 054 |
27.03.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 5 | 509 |
25.03.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 12 | 1 221 |
22.03.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 100 | 10 179 |
18.03.2024 | 101.60 | 101.80 | 101.60 | 101.60 | 810 | 82 394 |
15.03.2024 | 101.73 | 101.73 | 101.73 | 101.73 | 197 | 20 041 |
14.03.2024 | 101.60 | 101.73 | 101.60 | 101.73 | 222 | 22 581 |
13.03.2024 | 101.74 | 101.74 | 101.74 | 101.74 | 2 815 | 286 398 |
12.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 300 | 30 507 |
07.03.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 382 | 38 869 |
06.03.2024 | 100.99 | 101.76 | 100.99 | 101.75 | 931 | 94 056 |
05.03.2024 | 100.99 | 100.99 | 100.99 | 100.99 | 256 | 25 853 |
01.03.2024 | 101.00 | 101.20 | 101.00 | 101.20 | 248 | 25 086 |
29.02.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
27.02.2024 | 100.80 | 101.10 | 100.80 | 101.10 | 1 094 | 110 383 |
26.02.2024 | 100.80 | 100.80 | 100.79 | 100.79 | 178 | 17 941 |
23.02.2024 | 100.90 | 101.00 | 100.80 | 100.80 | 479 | 48 317 |
22.02.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
21.02.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 146 | 14 774 |
20.02.2024 | 100.80 | 101.19 | 100.80 | 101.19 | 71 | 7 159 |
19.02.2024 | 100.90 | 100.90 | 100.74 | 100.80 | 503 | 50 706 |
15.02.2024 | 101.20 | 101.20 | 101.18 | 101.19 | 927 | 93 804 |
14.02.2024 | 101.02 | 101.29 | 101.02 | 101.29 | 1 110 | 112 425 |
13.02.2024 | 101.02 | 101.02 | 101.02 | 101.02 | 6 | 606 |
12.02.2024 | 101.40 | 101.48 | 101.40 | 101.48 | 350 | 35 514 |
09.02.2024 | 101.30 | 101.49 | 101.30 | 101.49 | 1 503 | 152 486 |
08.02.2024 | 101.30 | 101.48 | 101.30 | 101.48 | 980 | 99 338 |
07.02.2024 | 101.01 | 101.47 | 101.01 | 101.47 | 5 224 | 529 206 |
06.02.2024 | 101.00 | 101.20 | 100.67 | 101.20 | 7 627 | 771 004 |
05.02.2024 | 101.10 | 101.20 | 100.65 | 100.99 | 1 527 | 154 437 |
Biznesradar bez reklam? Sprawdź BR Plus