Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1226
101.990.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 101.98 | 101.99 | 101.98 | 101.99 | 136 | 13 870 |
22.04.2024 | 101.80 | 101.99 | 101.80 | 101.99 | 106 | 10 792 |
19.04.2024 | 101.79 | 101.79 | 101.79 | 101.79 | 50 | 5 090 |
17.04.2024 | 101.01 | 101.01 | 101.01 | 101.01 | 1 | 101 |
15.04.2024 | 101.75 | 101.85 | 101.01 | 101.01 | 1 085 | 109 975 |
12.04.2024 | 102.00 | 102.50 | 101.60 | 102.50 | 349 | 35 475 |
11.04.2024 | 101.61 | 102.00 | 101.58 | 102.00 | 1 525 | 154 941 |
10.04.2024 | 101.64 | 101.64 | 101.58 | 101.58 | 696 | 70 713 |
09.04.2024 | 101.60 | 102.40 | 101.60 | 101.64 | 14 | 1 427 |
08.04.2024 | 101.52 | 102.50 | 101.50 | 102.50 | 335 | 34 008 |
05.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 62 | 6 355 |
04.04.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 490 | 49 882 |
03.04.2024 | 101.80 | 101.80 | 101.51 | 101.51 | 212 | 21 578 |
28.03.2024 | 101.46 | 101.99 | 101.46 | 101.50 | 2 266 | 230 018 |
27.03.2024 | 101.46 | 101.46 | 101.46 | 101.46 | 200 | 20 292 |
26.03.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 1 095 | 111 121 |
25.03.2024 | 101.48 | 101.70 | 101.48 | 101.48 | 779 | 79 119 |
20.03.2024 | 102.30 | 102.30 | 102.25 | 102.25 | 474 | 48 467 |
19.03.2024 | 102.35 | 102.35 | 102.25 | 102.30 | 657 | 67 205 |
18.03.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 18 | 1 842 |
15.03.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 30 | 3 071 |
13.03.2024 | 102.85 | 102.85 | 102.35 | 102.35 | 490 | 50 197 |
12.03.2024 | 102.85 | 102.85 | 102.85 | 102.85 | 2 | 206 |
11.03.2024 | 102.80 | 102.80 | 102.30 | 102.30 | 200 | 20 510 |
08.03.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 1 926 | 197 030 |
07.03.2024 | 102.21 | 102.30 | 102.21 | 102.30 | 500 | 51 121 |
06.03.2024 | 101.50 | 102.27 | 101.50 | 102.27 | 153 | 15 593 |
05.03.2024 | 100.99 | 101.50 | 100.99 | 101.50 | 278 | 28 109 |
04.03.2024 | 101.01 | 101.01 | 100.22 | 100.22 | 500 | 50 295 |
01.03.2024 | 101.94 | 101.94 | 101.90 | 101.90 | 50 | 5 096 |
29.02.2024 | 101.94 | 101.94 | 101.94 | 101.94 | 147 | 14 985 |
28.02.2024 | 101.93 | 101.93 | 101.93 | 101.93 | 772 | 78 690 |
27.02.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 1 969 | 200 641 |
26.02.2024 | 101.92 | 101.94 | 101.92 | 101.94 | 1 077 | 109 781 |
23.02.2024 | 101.92 | 101.92 | 101.92 | 101.92 | 32 | 3 261 |
22.02.2024 | 101.94 | 101.94 | 101.94 | 101.94 | 2 000 | 203 880 |
21.02.2024 | 102.00 | 102.00 | 101.94 | 101.94 | 1 867 | 190 328 |
20.02.2024 | 101.92 | 101.95 | 101.92 | 101.95 | 1 181 | 120 395 |
19.02.2024 | 100.98 | 101.99 | 100.98 | 101.99 | 1 000 | 101 363 |
16.02.2024 | 101.00 | 101.00 | 100.02 | 100.05 | 857 | 86 093 |
15.02.2024 | 101.20 | 101.20 | 101.00 | 101.00 | 1 397 | 141 283 |
14.02.2024 | 101.15 | 101.15 | 101.15 | 101.15 | 456 | 46 124 |
13.02.2024 | 101.25 | 101.25 | 101.25 | 101.25 | 35 | 3 544 |
12.02.2024 | 101.03 | 101.03 | 101.03 | 101.03 | 5 | 505 |
09.02.2024 | 101.40 | 101.40 | 101.02 | 101.03 | 270 | 27 326 |
07.02.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 92 | 9 329 |
06.02.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 89 | 9 025 |
05.02.2024 | 101.97 | 101.97 | 101.40 | 101.40 | 500 | 50 928 |
02.02.2024 | 101.97 | 101.97 | 101.97 | 101.97 | 205 | 20 904 |
01.02.2024 | 102.00 | 102.23 | 102.00 | 102.23 | 158 | 16 148 |
Biznesradar bez reklam? Sprawdź BR Plus