Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2019-03-01 | 165,50 | 163,30 | 166,40 | 166,40 | 20.908 | +0,24% |
| 2019-02-27 | 166,60 | 162,30 | 166,60 | 166,00 | 41.348 | +0,00% |
| 2019-02-26 | 168,30 | 164,40 | 169,50 | 166,00 | 94.815 | -1,37% |
| 2019-02-25 | 159,00 | 158,80 | 168,30 | 168,30 | 105.373 | +5,85% |
| 2019-02-22 | 158,50 | 156,80 | 159,60 | 159,00 | 26.729 | +0,19% |
| 2019-02-21 | 160,00 | 154,50 | 160,50 | 158,70 | 35.146 | -0,81% |
| 2019-02-20 | 154,00 | 153,80 | 161,40 | 160,00 | 49.567 | +4,23% |
| 2019-02-19 | 152,40 | 151,10 | 155,00 | 153,50 | 48.556 | +0,92% |
| 2019-02-18 | 149,00 | 149,00 | 154,30 | 152,10 | 73.345 | +2,49% |
| 2019-02-15 | 150,10 | 148,20 | 152,30 | 148,40 | 75.030 | -1,07% |
| 2019-02-14 | 150,00 | 148,20 | 153,80 | 150,00 | 121.661 | +0,20% |
| 2019-02-13 | 157,00 | 149,50 | 157,10 | 149,70 | 96.991 | -4,04% |
| 2019-02-12 | 164,20 | 155,10 | 164,80 | 156,00 | 89.401 | -4,99% |
| 2019-02-11 | 166,60 | 164,00 | 168,40 | 164,20 | 18.987 | -1,68% |
| 2019-02-08 | 165,90 | 163,50 | 167,00 | 167,00 | 26.564 | +1,21% |
| 2019-02-07 | 165,90 | 163,70 | 168,20 | 165,00 | 32.096 | -1,20% |
| 2019-02-06 | 162,00 | 161,20 | 167,00 | 167,00 | 48.941 | +2,96% |
| 2019-02-05 | 164,00 | 161,60 | 166,40 | 162,20 | 38.541 | -1,10% |
| 2019-02-04 | 165,20 | 163,30 | 168,50 | 164,00 | 60.277 | -1,38% |
| 2019-02-01 | 167,70 | 163,40 | 168,60 | 166,30 | 20.421 | -0,78% |
