Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0924
100.04-0.21(-0.21%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 100.25 | 100.25 | 100.04 | 100.04 | 287 | 28 736 |
24.04.2024 | 100.23 | 100.25 | 100.23 | 100.25 | 208 | 20 849 |
23.04.2024 | 101.15 | 101.15 | 100.03 | 100.10 | 550 | 55 065 |
18.04.2024 | 100.03 | 100.03 | 100.03 | 100.03 | 44 | 4 401 |
17.04.2024 | 101.26 | 101.26 | 101.26 | 101.26 | 9 | 911 |
15.04.2024 | 100.02 | 100.02 | 100.02 | 100.02 | 24 | 2 400 |
10.04.2024 | 100.50 | 101.30 | 100.50 | 101.30 | 105 | 10 597 |
04.04.2024 | 101.35 | 101.35 | 101.35 | 101.35 | 5 | 507 |
03.04.2024 | 100.31 | 100.31 | 100.31 | 100.31 | 1 | 100 |
02.04.2024 | 101.34 | 101.34 | 100.11 | 100.11 | 82 | 8 247 |
28.03.2024 | 101.34 | 101.34 | 101.34 | 101.34 | 6 | 608 |
25.03.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 62 | 6 238 |
22.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
21.03.2024 | 101.35 | 101.35 | 101.00 | 101.00 | 125 | 12 627 |
18.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 165 | 16 698 |
14.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 5 | 506 |
11.03.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 3 | 304 |
08.03.2024 | 101.20 | 101.20 | 100.64 | 100.64 | 508 | 51 130 |
07.03.2024 | 100.99 | 101.20 | 100.99 | 101.20 | 144 | 14 554 |
06.03.2024 | 100.95 | 101.00 | 100.95 | 101.00 | 390 | 39 375 |
05.03.2024 | 101.80 | 101.80 | 101.00 | 101.00 | 151 | 15 271 |
04.03.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 22 | 2 233 |
01.03.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 6 | 610 |
29.02.2024 | 101.58 | 101.58 | 101.58 | 101.58 | 190 | 19 300 |
28.02.2024 | 101.58 | 101.58 | 101.58 | 101.58 | 200 | 20 316 |
27.02.2024 | 101.55 | 101.80 | 101.55 | 101.80 | 10 | 1 018 |
23.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
22.02.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 9 | 918 |
21.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
20.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 262 | 26 593 |
16.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 866 | 87 899 |
15.02.2024 | 101.50 | 101.80 | 101.50 | 101.50 | 537 | 54 607 |
14.02.2024 | 101.31 | 101.31 | 101.31 | 101.31 | 1 | 101 |
13.02.2024 | 101.13 | 101.31 | 101.12 | 101.31 | 431 | 43 633 |
12.02.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 1 | 101 |
09.02.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 77 | 7 786 |
08.02.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 19 | 1 934 |
06.02.2024 | 101.49 | 101.80 | 101.49 | 101.80 | 615 | 62 496 |
05.02.2024 | 101.19 | 101.49 | 101.19 | 101.49 | 402 | 40 726 |
02.02.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 100 | 10 119 |
01.02.2024 | 100.74 | 100.76 | 100.74 | 100.75 | 57 | 5 743 |
31.01.2024 | 101.10 | 101.10 | 100.60 | 100.60 | 75 | 7 553 |
30.01.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 38 | 3 838 |
29.01.2024 | 101.00 | 101.19 | 101.00 | 101.19 | 80 | 8 094 |
26.01.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 50 | 5 060 |
25.01.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 10 | 1 012 |
24.01.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 50 | 5 060 |
22.01.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 10 | 1 012 |
18.01.2024 | 101.17 | 101.20 | 101.17 | 101.19 | 141 | 14 268 |
17.01.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 140 | 14 098 |
Biznesradar bez reklam? Sprawdź BR Plus