Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-09-05 | 46,00 | 45,00 | 46,00 | 45,40 | 1.369 | -1,30% |
| 2012-09-04 | 46,01 | 45,85 | 46,39 | 46,00 | 15.981 | -0,20% |
| 2012-09-03 | 46,16 | 46,02 | 46,30 | 46,09 | 1.061 | -1,94% |
| 2012-08-31 | 46,10 | 46,10 | 47,00 | 47,00 | 3.552 | +2,17% |
| 2012-08-30 | 46,20 | 46,00 | 46,20 | 46,00 | 5.618 | -0,43% |
| 2012-08-29 | 45,21 | 45,21 | 46,31 | 46,20 | 2.613 | +1,54% |
| 2012-08-28 | 46,29 | 45,50 | 46,30 | 45,50 | 461 | -1,71% |
| 2012-08-27 | 45,80 | 45,00 | 46,30 | 46,29 | 2.009 | +1,29% |
| 2012-08-24 | 45,50 | 45,35 | 45,70 | 45,70 | 819 | -0,65% |
| 2012-08-23 | 46,28 | 46,00 | 46,28 | 46,00 | 2.685 | +0,00% |
| 2012-08-22 | 45,80 | 45,80 | 46,45 | 46,00 | 1.894 | -0,43% |
| 2012-08-21 | 45,10 | 45,10 | 46,20 | 46,20 | 2.301 | +2,67% |
| 2012-08-20 | 44,55 | 44,55 | 45,00 | 45,00 | 2.187 | +0,81% |
| 2012-08-17 | 44,62 | 44,62 | 45,00 | 44,64 | 6.239 | -0,07% |
| 2012-08-16 | 44,55 | 44,55 | 45,00 | 44,67 | 1.922 | -1,61% |
| 2012-08-14 | 44,65 | 44,60 | 45,40 | 45,40 | 480 | +1,68% |
| 2012-08-13 | 45,00 | 44,65 | 45,00 | 44,65 | 227 | -0,78% |
| 2012-08-10 | 45,52 | 45,00 | 45,52 | 45,00 | 486 | -1,08% |
| 2012-08-09 | 44,37 | 44,00 | 45,50 | 45,49 | 7.967 | -0,02% |
| 2012-08-08 | 45,00 | 45,00 | 45,50 | 45,50 | 33.397 | +1,11% |
