Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0726
93.35+1.26(+1.37%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 93.35 | 93.35 | 93.35 | 93.35 | 12 | 1 120 |
17.04.2024 | 92.09 | 92.09 | 92.09 | 92.09 | 249 | 22 930 |
15.04.2024 | 92.09 | 92.09 | 92.09 | 92.09 | 1 | 92 |
11.04.2024 | 93.20 | 93.20 | 92.09 | 92.09 | 4 108 | 378 694 |
10.04.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 500 | 46 600 |
04.04.2024 | 92.90 | 93.30 | 92.90 | 93.30 | 428 | 39 880 |
02.04.2024 | 92.90 | 92.90 | 92.90 | 92.90 | 49 | 4 552 |
28.03.2024 | 92.90 | 92.90 | 92.90 | 92.90 | 148 | 13 749 |
27.03.2024 | 92.80 | 92.80 | 92.72 | 92.72 | 121 | 11 223 |
25.03.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 5 | 465 |
22.03.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 24 | 2 232 |
20.03.2024 | 92.71 | 93.05 | 92.71 | 93.05 | 61 | 5 676 |
19.03.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 1 | 93 |
18.03.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 1 | 93 |
11.03.2024 | 92.40 | 92.50 | 92.40 | 92.50 | 51 | 4 713 |
08.03.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 1 | 92 |
06.03.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 2 | 185 |
05.03.2024 | 92.15 | 92.15 | 92.15 | 92.15 | 142 | 13 085 |
04.03.2024 | 92.22 | 92.22 | 92.15 | 92.15 | 2 176 | 200 547 |
01.03.2024 | 93.15 | 93.15 | 93.15 | 93.15 | 10 000 | 931 500 |
29.02.2024 | 92.17 | 92.17 | 92.17 | 92.17 | 1 | 92 |
28.02.2024 | 92.05 | 92.05 | 92.05 | 92.05 | 2 | 184 |
27.02.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 10 263 | 941 117 |
26.02.2024 | 92.68 | 92.68 | 92.00 | 92.00 | 588 | 54 183 |
23.02.2024 | 92.69 | 92.69 | 92.69 | 92.69 | 100 | 9 269 |
15.02.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 36 | 3 366 |
14.02.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 40 | 3 740 |
13.02.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 50 | 4 675 |
12.02.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 4 | 374 |
08.02.2024 | 93.30 | 93.30 | 93.30 | 93.30 | 229 | 21 366 |
23.01.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 20 | 1 860 |
19.01.2024 | 93.00 | 93.29 | 93.00 | 93.00 | 111 | 10 335 |
15.01.2024 | 92.50 | 93.39 | 92.50 | 93.39 | 350 | 32 639 |
10.01.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 75 | 6 975 |
05.01.2024 | 92.42 | 93.00 | 92.42 | 93.00 | 502 | 46 621 |
04.01.2024 | 92.50 | 92.70 | 92.31 | 92.31 | 210 | 19 429 |
03.01.2024 | 92.30 | 92.45 | 92.30 | 92.30 | 149 | 13 763 |
02.01.2024 | 91.55 | 92.10 | 91.55 | 92.10 | 140 | 12 865 |
29.12.2023 | 91.33 | 91.50 | 91.33 | 91.36 | 53 | 4 849 |
28.12.2023 | 91.21 | 91.70 | 91.21 | 91.40 | 650 | 59 488 |
27.12.2023 | 91.00 | 91.76 | 91.00 | 91.76 | 19 | 1 735 |
20.12.2023 | 90.65 | 90.65 | 90.64 | 90.64 | 264 | 23 931 |
18.12.2023 | 90.80 | 90.80 | 90.80 | 90.80 | 2 | 182 |
13.12.2023 | 90.70 | 90.70 | 90.70 | 90.70 | 317 | 28 752 |
08.12.2023 | 92.10 | 92.10 | 91.50 | 91.50 | 931 | 85 204 |
04.12.2023 | 92.10 | 92.10 | 92.10 | 92.10 | 77 | 7 092 |
28.11.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 47 | 4 319 |
27.11.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 1 | 92 |
24.11.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 62 | 5 698 |
23.11.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 125 | 11 488 |
Biznesradar bez reklam? Sprawdź BR Plus