Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2011-09-20 | 39,10 | 39,10 | 39,70 | 39,70 | 99.484 | +1,53% |
| 2011-09-19 | 39,50 | 38,30 | 39,50 | 39,10 | 2.562.679 | -0,89% |
| 2011-09-16 | 38,01 | 38,01 | 39,48 | 39,45 | 67.122 | +2,57% |
| 2011-09-15 | 38,80 | 38,41 | 38,80 | 38,46 | 48.640 | +1,21% |
| 2011-09-14 | 38,00 | 38,00 | 38,10 | 38,00 | 574.354 | +0,00% |
| 2011-09-13 | 38,10 | 37,50 | 39,01 | 38,00 | 118.770 | -0,26% |
| 2011-09-12 | 39,60 | 37,65 | 39,60 | 38,10 | 164.074 | -3,79% |
| 2011-09-09 | 39,98 | 38,02 | 40,10 | 39,60 | 566.371 | -1,00% |
| 2011-09-08 | 40,00 | 39,15 | 40,00 | 40,00 | 12.554.270 | +6,38% |
| 2011-09-07 | 37,30 | 37,25 | 37,96 | 37,60 | 23.177 | +0,80% |
| 2011-09-06 | 36,98 | 36,60 | 37,30 | 37,30 | 2.640.252 | +0,81% |
| 2011-09-05 | 36,50 | 35,70 | 37,00 | 37,00 | 88.155 | -0,99% |
| 2011-09-02 | 36,75 | 36,75 | 37,51 | 37,37 | 182.325 | -0,32% |
| 2011-09-01 | 38,50 | 36,00 | 38,50 | 37,49 | 66.885 | -0,56% |
| 2011-08-31 | 37,82 | 36,80 | 39,30 | 37,70 | 1.084.443 | +3,01% |
| 2011-08-30 | 36,80 | 36,40 | 36,80 | 36,60 | 1.022.588 | -0,54% |
| 2011-08-29 | 36,40 | 35,50 | 36,80 | 36,80 | 1.905.787 | +2,22% |
| 2011-08-26 | 36,34 | 35,50 | 36,34 | 36,00 | 42.598 | +1,41% |
| 2011-08-25 | 35,10 | 35,10 | 36,00 | 35,50 | 28.206 | +1,43% |
| 2011-08-24 | 34,80 | 34,80 | 35,00 | 35,00 | 15.243 | +0,00% |
