Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2017-12-01 | 282,15 | 276,25 | 282,95 | 277,95 | 29.768 | -1,44% |
| 2017-11-30 | 282,00 | 278,00 | 282,85 | 282,00 | 53.139 | +0,36% |
| 2017-11-29 | 289,95 | 280,00 | 289,95 | 281,00 | 79.839 | -3,07% |
| 2017-11-27 | 289,80 | 287,30 | 291,95 | 289,90 | 21.900 | +1,17% |
| 2017-11-24 | 287,50 | 285,10 | 291,35 | 286,55 | 12.329 | -0,33% |
| 2017-11-23 | 291,00 | 287,40 | 293,35 | 287,50 | 7.420 | -1,54% |
| 2017-11-22 | 293,00 | 287,60 | 293,70 | 292,00 | 24.253 | +1,57% |
| 2017-11-20 | 284,40 | 282,65 | 289,95 | 287,50 | 21.603 | +1,95% |
| 2017-11-17 | 275,60 | 274,15 | 283,50 | 282,00 | 39.447 | +2,32% |
| 2017-11-16 | 280,00 | 274,40 | 280,00 | 275,60 | 11.365 | -1,22% |
| 2017-11-15 | 282,00 | 273,05 | 287,90 | 279,00 | 24.053 | -2,11% |
| 2017-11-14 | 281,80 | 278,05 | 287,00 | 285,00 | 29.957 | -1,50% |
| 2017-11-10 | 286,90 | 278,25 | 294,45 | 289,35 | 44.915 | -0,22% |
| 2017-11-09 | 295,00 | 286,25 | 295,05 | 290,00 | 34.174 | -1,69% |
| 2017-11-08 | 294,90 | 293,70 | 298,40 | 295,00 | 55.962 | +0,10% |
| 2017-11-07 | 293,95 | 287,15 | 300,00 | 294,70 | 89.966 | +0,44% |
| 2017-11-03 | 294,05 | 291,75 | 296,00 | 293,40 | 41.210 | +0,17% |
| 2017-11-02 | 287,25 | 283,35 | 296,45 | 292,90 | 63.659 | +4,98% |
| 2017-10-31 | 268,90 | 268,15 | 280,00 | 279,00 | 61.208 | +3,89% |
| 2017-10-30 | 271,00 | 265,55 | 275,35 | 268,55 | 32.227 | -0,17% |
