Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne KRU0925
90.68+2.68(+3.05%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.07.2022 | 89.61 | 90.68 | 89.61 | 90.68 | 60 | 5 427 |
30.06.2022 | 88.00 | 88.00 | 88.00 | 88.00 | 24 | 2 112 |
28.06.2022 | 88.00 | 88.00 | 88.00 | 88.00 | 41 | 3 608 |
27.06.2022 | 87.00 | 88.50 | 87.00 | 88.50 | 59 | 5 156 |
24.06.2022 | 87.99 | 88.00 | 87.50 | 87.50 | 339 | 29 804 |
23.06.2022 | 86.00 | 87.00 | 86.00 | 87.00 | 37 | 3 217 |
22.06.2022 | 87.00 | 87.99 | 85.31 | 85.31 | 196 | 17 067 |
21.06.2022 | 86.00 | 86.00 | 86.00 | 86.00 | 116 | 9 976 |
20.06.2022 | 86.22 | 86.22 | 86.20 | 86.20 | 100 | 8 621 |
14.06.2022 | 88.02 | 88.99 | 88.00 | 88.00 | 119 | 10 532 |
13.06.2022 | 89.00 | 89.01 | 88.02 | 88.02 | 217 | 19 251 |
10.06.2022 | 88.61 | 88.61 | 88.61 | 88.61 | 27 | 2 392 |
09.06.2022 | 88.61 | 88.61 | 88.61 | 88.61 | 45 | 3 987 |
07.06.2022 | 90.68 | 90.68 | 90.57 | 90.57 | 185 | 16 764 |
06.06.2022 | 88.65 | 90.69 | 88.65 | 90.69 | 200 | 17 819 |
03.06.2022 | 89.50 | 89.50 | 88.52 | 88.52 | 187 | 16 701 |
02.06.2022 | 89.00 | 89.00 | 89.00 | 89.00 | 1 | 89 |
01.06.2022 | 88.75 | 90.84 | 88.55 | 89.00 | 165 | 14 839 |
31.05.2022 | 88.60 | 88.60 | 88.60 | 88.60 | 218 | 19 315 |
27.05.2022 | 90.39 | 91.00 | 90.39 | 91.00 | 500 | 45 282 |
25.05.2022 | 90.00 | 90.50 | 89.16 | 90.50 | 154 | 13 781 |
23.05.2022 | 90.80 | 90.80 | 90.80 | 90.80 | 37 | 3 360 |
20.05.2022 | 89.80 | 89.80 | 89.16 | 89.80 | 56 | 5 014 |
19.05.2022 | 89.80 | 89.80 | 89.15 | 89.15 | 68 | 6 082 |
18.05.2022 | 89.90 | 89.90 | 89.80 | 89.80 | 76 | 6 829 |
17.05.2022 | 90.00 | 90.00 | 89.00 | 89.00 | 143 | 12 737 |
16.05.2022 | 89.90 | 90.00 | 89.89 | 90.00 | 650 | 58 444 |
13.05.2022 | 90.00 | 90.00 | 90.00 | 90.00 | 78 | 7 020 |
11.05.2022 | 90.00 | 90.00 | 90.00 | 90.00 | 35 | 3 150 |
09.05.2022 | 90.95 | 90.95 | 90.95 | 90.95 | 55 | 5 002 |
06.05.2022 | 90.01 | 90.01 | 90.01 | 90.01 | 24 | 2 160 |
05.05.2022 | 91.65 | 91.65 | 90.00 | 91.65 | 189 | 17 289 |
04.05.2022 | 90.05 | 90.05 | 90.05 | 90.05 | 101 | 9 095 |
02.05.2022 | 92.00 | 92.00 | 92.00 | 92.00 | 2 | 184 |
28.04.2022 | 90.05 | 90.05 | 90.05 | 90.05 | 12 | 1 081 |
27.04.2022 | 91.00 | 91.00 | 91.00 | 91.00 | 200 | 18 200 |
25.04.2022 | 92.89 | 92.89 | 90.01 | 90.01 | 20 | 1 823 |
22.04.2022 | 90.50 | 90.50 | 90.30 | 90.30 | 100 | 9 032 |
21.04.2022 | 90.00 | 90.00 | 90.00 | 90.00 | 136 | 12 240 |
12.04.2022 | 93.70 | 93.70 | 93.00 | 93.00 | 36 | 3 361 |
11.04.2022 | 93.00 | 93.70 | 93.00 | 93.70 | 66 | 6 155 |
08.04.2022 | 92.10 | 93.50 | 92.00 | 93.50 | 1 148 | 107 043 |
07.04.2022 | 92.10 | 92.10 | 92.10 | 92.10 | 100 | 9 210 |
06.04.2022 | 93.30 | 93.30 | 93.30 | 93.30 | 7 | 653 |
05.04.2022 | 93.37 | 93.37 | 92.04 | 92.10 | 46 | 4 246 |
04.04.2022 | 93.38 | 93.38 | 92.10 | 92.10 | 12 | 1 110 |
01.04.2022 | 92.80 | 92.80 | 92.10 | 92.10 | 110 | 10 201 |
30.03.2022 | 92.97 | 93.00 | 92.97 | 93.00 | 33 | 3 069 |
29.03.2022 | 92.97 | 92.97 | 92.97 | 92.97 | 120 | 11 156 |
28.03.2022 | 92.60 | 92.98 | 92.00 | 92.60 | 299 | 27 631 |