Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2017-09-29 | 295,00 | 288,60 | 297,70 | 293,45 | 153.349 | +1,19% |
| 2017-09-28 | 287,85 | 286,50 | 298,85 | 290,00 | 107.959 | +1,75% |
| 2017-09-27 | 280,00 | 280,00 | 287,55 | 285,00 | 44.288 | +1,75% |
| 2017-09-26 | 284,50 | 279,20 | 284,50 | 280,10 | 31.477 | -1,55% |
| 2017-09-25 | 281,00 | 277,20 | 287,00 | 284,50 | 109.270 | +0,89% |
| 2017-09-22 | 298,50 | 276,00 | 298,50 | 282,00 | 195.413 | -6,19% |
| 2017-09-21 | 303,00 | 298,00 | 303,00 | 300,60 | 67.368 | -0,86% |
| 2017-09-20 | 301,50 | 301,05 | 304,30 | 303,20 | 53.047 | -0,20% |
| 2017-09-18 | 301,00 | 300,00 | 305,25 | 303,80 | 54.966 | +1,72% |
| 2017-09-15 | 301,50 | 298,65 | 308,00 | 298,65 | 300.725 | -1,42% |
| 2017-09-14 | 310,50 | 301,10 | 313,00 | 302,95 | 90.258 | -2,59% |
| 2017-09-13 | 304,80 | 304,65 | 311,50 | 311,00 | 118.839 | +2,13% |
| 2017-09-12 | 304,35 | 300,20 | 306,10 | 304,50 | 130.750 | +1,16% |
| 2017-09-11 | 310,50 | 300,40 | 314,40 | 301,00 | 109.967 | -2,90% |
| 2017-09-08 | 299,45 | 295,15 | 315,05 | 310,00 | 152.122 | +3,49% |
| 2017-09-07 | 310,00 | 297,15 | 313,75 | 299,55 | 258.268 | -5,53% |
| 2017-09-06 | 344,90 | 301,10 | 344,90 | 317,10 | 378.536 | -6,46% |
| 2017-09-05 | 340,80 | 333,00 | 340,80 | 339,00 | 26.098 | +0,03% |
| 2017-09-04 | 339,20 | 337,05 | 344,65 | 338,90 | 36.816 | -0,03% |
| 2017-09-01 | 340,00 | 337,30 | 341,00 | 339,00 | 55.218 | -0,57% |
