Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-06-12 | 46,99 | 46,80 | 47,08 | 47,08 | 40.934 | +0,58% |
| 2012-06-11 | 46,20 | 46,20 | 46,97 | 46,81 | 4.358 | +1,78% |
| 2012-06-08 | 46,14 | 45,33 | 46,68 | 45,99 | 1.100 | -0,24% |
| 2012-06-06 | 44,15 | 44,15 | 46,10 | 46,10 | 1.180 | +0,88% |
| 2012-06-05 | 45,15 | 44,06 | 45,87 | 45,70 | 1.571 | +1,22% |
| 2012-06-04 | 45,15 | 45,10 | 45,99 | 45,15 | 2.460 | -1,83% |
| 2012-06-01 | 45,99 | 45,99 | 46,50 | 45,99 | 597 | -0,24% |
| 2012-05-31 | 44,60 | 44,60 | 46,70 | 46,10 | 7.960 | +2,44% |
| 2012-05-30 | 45,00 | 45,00 | 45,01 | 45,00 | 1.051 | -0,24% |
| 2012-05-29 | 45,11 | 45,11 | 45,90 | 45,11 | 142 | -1,93% |
| 2012-05-28 | 45,35 | 45,35 | 46,00 | 46,00 | 188 | +0,66% |
| 2012-05-25 | 45,01 | 45,00 | 45,70 | 45,70 | 1.149 | +0,44% |
| 2012-05-24 | 45,00 | 45,00 | 45,50 | 45,50 | 680 | -0,87% |
| 2012-05-23 | 45,80 | 45,80 | 45,90 | 45,90 | 20.180 | -0,11% |
| 2012-05-22 | 46,60 | 45,25 | 47,45 | 45,95 | 2.444 | -1,18% |
| 2012-05-21 | 46,17 | 46,17 | 46,57 | 46,50 | 744 | +1,42% |
| 2012-05-18 | 43,99 | 43,99 | 45,95 | 45,85 | 3.607 | +1,89% |
| 2012-05-17 | 47,00 | 44,96 | 47,00 | 45,00 | 11.902 | -4,36% |
| 2012-05-16 | 47,70 | 45,00 | 47,70 | 47,05 | 12.599 | -1,57% |
| 2012-05-15 | 48,01 | 47,80 | 48,50 | 47,80 | 22.064 | -1,44% |
