Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
101.85-0.14(-0.14%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 101.50 | 101.85 | 101.50 | 101.85 | 115 | 11 706 |
06.05.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 35 | 3 570 |
02.05.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 60 | 6 090 |
30.04.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 60 | 6 114 |
24.04.2024 | 102.00 | 102.00 | 101.36 | 101.65 | 40 | 4 069 |
23.04.2024 | 101.36 | 102.00 | 101.36 | 102.00 | 46 | 4 691 |
22.04.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 3 | 304 |
19.04.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 150 | 15 195 |
18.04.2024 | 101.79 | 101.80 | 101.79 | 101.80 | 92 | 9 365 |
17.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 3 | 305 |
16.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 16 | 1 629 |
12.04.2024 | 101.90 | 102.00 | 101.90 | 102.00 | 155 | 15 796 |
11.04.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 190 | 19 304 |
10.04.2024 | 101.90 | 101.90 | 101.50 | 101.50 | 560 | 56 847 |
09.04.2024 | 101.50 | 101.90 | 101.50 | 101.90 | 102 | 10 353 |
08.04.2024 | 101.90 | 101.90 | 101.50 | 101.50 | 205 | 20 874 |
05.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | 30 450 |
04.04.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
03.04.2024 | 101.90 | 101.90 | 101.20 | 101.20 | 60 | 6 100 |
02.04.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 20 | 2 038 |
28.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
27.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 38 | 3 857 |
26.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 21 | 2 132 |
25.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 414 | 42 021 |
19.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 214 | 21 721 |
18.03.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 4 | 407 |
15.03.2024 | 101.69 | 101.69 | 101.55 | 101.59 | 352 | 35 756 |
14.03.2024 | 101.11 | 101.59 | 101.10 | 101.59 | 55 | 5 573 |
12.03.2024 | 101.79 | 101.80 | 101.79 | 101.80 | 150 | 15 270 |
11.03.2024 | 101.02 | 101.20 | 101.02 | 101.11 | 112 | 11 325 |
08.03.2024 | 101.60 | 101.60 | 101.00 | 101.00 | 100 | 10 113 |
07.03.2024 | 101.79 | 101.80 | 101.79 | 101.80 | 100 | 10 180 |
06.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 81 | 8 246 |
04.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 30 | 3 030 |
01.03.2024 | 102.00 | 102.10 | 102.00 | 102.10 | 292 | 29 809 |
28.02.2024 | 102.00 | 102.00 | 101.30 | 102.00 | 93 | 9 427 |
27.02.2024 | 101.85 | 102.00 | 101.85 | 102.00 | 522 | 53 234 |
26.02.2024 | 101.79 | 101.84 | 101.79 | 101.84 | 579 | 58 938 |
23.02.2024 | 101.84 | 101.85 | 101.84 | 101.84 | 521 | 53 064 |
19.02.2024 | 101.86 | 101.86 | 101.86 | 101.86 | 4 | 407 |
16.02.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 60 | 6 060 |
15.02.2024 | 102.10 | 102.10 | 100.80 | 100.85 | 709 | 72 178 |
14.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 19 | 1 942 |
13.02.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 389 | 39 678 |
12.02.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 434 | 44 268 |
09.02.2024 | 102.00 | 102.60 | 102.00 | 102.00 | 302 | 30 885 |
07.02.2024 | 101.68 | 102.68 | 101.68 | 102.67 | 1 060 | 108 156 |
06.02.2024 | 101.68 | 101.68 | 101.68 | 101.68 | 93 | 9 456 |
05.02.2024 | 101.64 | 101.64 | 100.69 | 100.69 | 281 | 28 484 |
30.01.2024 | 101.38 | 101.65 | 101.30 | 101.65 | 473 | 47 990 |
Biznesradar bez reklam? Sprawdź BR Plus