Kruk (KRU)

KRU
🏛️ Polen →
464.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 310.40 317.40 308.20 310.00 0.0M
2022-12-29 303.00 311.80 299.00 309.80 0.0M
2022-12-28 304.20 304.20 299.60 301.40 0.0M
2022-12-27 305.00 305.20 301.00 304.40 0.0M
2022-12-23 298.00 304.80 296.00 303.00 0.0M
2022-12-22 288.20 301.20 288.20 297.40 0.0M
2022-12-21 285.00 289.80 284.60 289.80 0.0M
2022-12-20 282.80 288.20 280.40 284.40 0.0M
2022-12-19 284.60 288.60 283.00 284.40 0.0M
2022-12-16 286.00 292.80 281.00 283.80 0.1M
2022-12-15 291.60 292.40 289.00 290.20 0.0M
2022-12-14 291.20 293.00 289.20 290.80 0.0M
2022-12-13 279.40 293.00 273.80 291.20 0.0M
2022-12-12 282.00 282.00 274.40 275.80 0.0M
2022-12-09 281.20 283.80 277.20 279.60 0.0M
2022-12-08 286.60 286.80 280.20 281.60 0.0M
2022-12-07 291.80 291.80 281.00 283.80 0.0M
2022-12-06 294.00 296.20 286.20 287.20 0.0M
2022-12-05 294.60 301.60 291.20 293.40 0.0M
2022-12-02 292.80 304.80 292.20 298.00 0.1M
2022-12-01 299.00 299.80 290.00 295.20 0.0M
2022-11-30 294.00 301.80 291.80 298.20 0.0M
2022-11-29 295.80 296.00 291.40 293.00 0.0M
2022-11-28 292.20 296.00 290.00 294.60 0.0M
2022-11-25 287.00 294.20 282.40 292.20 0.0M
2022-11-24 284.20 286.80 279.80 285.00 0.0M
2022-11-23 283.80 284.00 279.20 281.80 0.0M
2022-11-22 278.00 286.00 276.60 281.80 0.0M
2022-11-21 285.60 285.60 277.20 277.20 0.0M
2022-11-18 281.00 287.60 276.60 283.60 0.0M
2022-11-17 290.00 290.00 279.00 281.40 0.0M
2022-11-16 285.60 290.00 278.00 289.60 0.0M
2022-11-15 283.80 290.00 280.60 286.60 0.0M
2022-11-14 279.20 289.20 278.00 283.80 0.0M
2022-11-10 281.00 284.00 270.80 277.80 0.0M
2022-11-09 271.00 288.00 269.00 280.00 0.1M
2022-11-08 266.60 274.00 259.80 271.60 0.0M
2022-11-07 252.00 268.40 252.00 266.60 0.1M
2022-11-04 265.40 268.80 250.00 250.00 0.2M
2022-11-03 274.00 274.00 260.80 263.40 0.0M
2022-11-02 279.00 281.60 272.40 274.00 0.0M
2022-10-31 275.40 280.00 271.40 278.40 0.0M
2022-10-28 269.00 280.80 265.60 274.20 0.0M
2022-10-27 272.60 273.60 264.00 269.00 0.0M
2022-10-26 273.00 274.00 268.60 271.40 0.0M
2022-10-25 275.00 275.00 268.00 269.00 0.0M
2022-10-24 270.00 279.00 270.00 272.00 0.0M
2022-10-21 277.00 277.00 260.20 266.20 0.0M
2022-10-20 254.00 277.40 248.20 274.60 0.0M
2022-10-19 264.00 264.00 250.20 251.00 0.0M
2022-10-18 259.20 263.60 258.00 262.60 0.0M
2022-10-17 262.60 264.00 256.60 259.20 0.0M
2022-10-14 258.00 264.40 256.00 259.80 0.0M
2022-10-13 253.60 256.60 247.80 256.00 0.0M
2022-10-12 247.60 255.00 246.40 252.00 0.0M
2022-10-11 243.60 253.20 242.40 250.00 0.0M
2022-10-10 244.40 244.40 236.80 242.60 0.0M
2022-10-07 247.00 247.60 242.20 245.00 0.0M
2022-10-06 242.00 246.80 242.00 246.80 0.0M
2022-10-05 244.00 244.80 239.00 240.40 0.0M
2022-10-04 239.80 247.00 233.00 243.20 0.0M
2022-10-03 235.00 239.80 226.40 239.80 0.0M
2022-09-30 228.40 236.00 224.00 236.00 0.0M
2022-09-29 231.20 235.80 224.20 227.80 0.0M
2022-09-28 234.00 234.00 226.00 230.40 0.0M
2022-09-27 237.00 243.40 231.20 234.20 0.0M
2022-09-26 239.00 241.60 230.00 238.60 0.0M
2022-09-23 250.00 250.00 235.20 239.20 0.0M
2022-09-22 240.00 254.00 237.00 248.40 0.0M
2022-09-21 238.60 242.60 233.20 240.40 0.0M
2022-09-20 244.00 244.00 235.00 238.00 0.0M
2022-09-19 245.00 246.00 238.60 242.80 0.0M
2022-09-16 254.60 254.60 238.60 245.00 0.1M
2022-09-15 255.00 255.00 252.20 252.40 0.0M
2022-09-14 259.80 260.60 248.20 255.00 0.0M
2022-09-13 269.00 269.00 256.40 260.00 0.0M
2022-09-12 274.40 274.40 263.20 268.60 0.0M
2022-09-09 272.00 287.40 266.20 271.20 0.0M
2022-09-08 280.00 282.80 270.00 270.00 0.0M
2022-09-07 277.00 285.00 274.40 277.00 0.0M
2022-09-06 290.20 290.60 275.40 276.60 0.0M
2022-09-05 282.60 289.80 277.00 288.20 0.0M
2022-09-02 288.00 295.00 278.20 282.60 0.0M
2022-09-01 301.20 301.40 286.00 288.00 0.0M
2022-08-31 294.60 302.80 294.20 302.40 0.0M
2022-08-30 291.80 301.20 288.20 295.00 0.0M
2022-08-29 292.20 292.20 285.00 289.80 0.0M
2022-08-26 292.00 295.00 290.20 294.00 0.0M
2022-08-25 287.20 294.20 284.20 291.40 0.0M
2022-08-24 282.00 287.40 276.00 282.00 0.0M
2022-08-23 281.00 286.20 278.00 281.40 0.0M
2022-08-22 281.00 281.00 272.60 278.00 0.0M
2022-08-19 289.80 289.80 276.40 282.00 0.0M
2022-08-18 285.80 289.40 283.00 288.60 0.0M
2022-08-17 294.80 294.80 282.00 283.80 0.0M
2022-08-16 285.00 296.40 280.60 293.00 0.0M
2022-08-12 278.80 285.00 275.00 281.20 0.0M
2022-08-11 260.20 282.60 260.20 278.60 0.0M
2022-08-10 256.00 265.60 254.00 259.80 0.0M
2022-08-09 268.40 268.60 258.20 258.80 0.0M
2022-08-08 265.00 269.20 262.00 266.00 0.0M
2022-08-05 260.00 265.00 260.00 263.80 0.0M
2022-08-04 259.00 265.00 257.80 258.40 0.0M
2022-08-03 252.00 259.40 251.80 258.40 0.0M
2022-08-02 256.00 258.60 249.60 252.00 0.0M
2022-08-01 268.00 269.60 257.60 257.60 0.0M
2022-07-29 258.80 266.80 256.20 265.20 0.0M
2022-07-28 258.00 259.60 253.80 257.80 0.0M
2022-07-27 263.60 264.00 250.00 255.40 0.0M
2022-07-26 265.00 269.60 257.00 260.40 0.0M
2022-07-25 267.00 273.00 260.60 266.20 0.1M
2022-07-22 258.00 267.80 255.00 267.00 0.1M
2022-07-21 253.20 258.00 249.00 255.00 0.0M
2022-07-20 251.00 256.60 250.60 256.00 0.0M
2022-07-19 248.60 254.60 244.00 251.40 0.0M
2022-07-18 245.00 248.00 242.00 248.00 0.0M
2022-07-15 234.60 240.80 233.60 240.00 0.0M
2022-07-14 237.00 243.00 233.20 234.60 0.0M
2022-07-13 250.00 250.00 232.60 236.20 0.0M
2022-07-12 257.00 257.40 243.60 246.00 0.0M
2022-07-11 259.00 260.40 255.00 258.80 0.0M
2022-07-08 255.00 260.20 249.00 259.20 0.0M
2022-07-07 242.00 254.60 242.00 254.60 0.0M
2022-07-06 245.00 245.00 238.80 239.60 0.0M
2022-07-05 235.00 244.40 235.00 242.00 0.0M
2022-07-04 239.20 240.00 234.00 240.00 0.0M
2022-07-01 242.80 243.40 237.20 239.20 0.0M
2022-06-30 245.60 245.60 234.40 239.40 0.0M
2022-06-29 245.00 246.80 242.00 245.60 0.0M
2022-06-28 248.00 249.80 242.20 244.00 0.0M
2022-06-27 249.00 252.00 244.80 248.40 0.0M
2022-06-24 233.00 246.40 233.00 245.00 0.0M
2022-06-23 240.00 241.80 233.00 233.00 0.0M
2022-06-22 240.00 240.00 232.00 238.00 0.0M
2022-06-21 237.00 242.00 234.00 240.00 0.0M
2022-06-20 228.00 237.60 227.00 236.00 0.0M
2022-06-17 229.20 233.20 226.00 228.80 0.0M
2022-06-15 236.00 238.80 228.40 231.60 0.0M
2022-06-14 242.00 242.00 236.20 237.80 0.0M
2022-06-13 240.00 242.60 235.80 239.00 0.0M
2022-06-10 252.20 252.20 242.60 245.00 0.0M
2022-06-09 256.00 261.80 252.20 252.20 0.0M
2022-06-08 261.00 261.80 257.00 259.20 0.0M
2022-06-07 267.60 267.60 260.00 265.20 0.0M
2022-06-06 261.00 267.80 255.20 267.80 0.0M
2022-06-03 265.00 269.00 259.80 260.20 0.0M
2022-06-02 268.00 268.00 260.40 263.80 0.0M
2022-06-01 274.00 275.60 263.60 263.80 0.0M
2022-05-31 273.00 277.80 270.20 273.60 0.0M
2022-05-30 266.00 273.40 264.00 273.00 0.0M
2022-05-27 267.00 269.00 262.60 265.60 0.0M
2022-05-26 268.40 268.40 263.40 265.80 0.0M
2022-05-25 258.60 267.40 254.00 265.40 0.0M
2022-05-24 253.80 259.40 248.40 255.80 0.0M
2022-05-23 243.00 254.60 237.60 254.40 0.0M
2022-05-20 242.00 245.40 235.40 235.40 0.0M
2022-05-19 244.20 244.20 232.80 241.20 0.0M
2022-05-18 252.00 252.00 242.60 244.60 0.0M
2022-05-17 238.00 250.60 237.60 250.00 0.0M
2022-05-16 245.00 245.80 234.80 236.40 0.0M
2022-05-13 228.60 243.80 228.60 243.60 0.0M
2022-05-12 228.00 230.20 220.60 227.20 0.1M
2022-05-11 232.20 235.00 227.00 231.20 0.0M
2022-05-10 238.80 238.80 230.20 232.20 0.0M
2022-05-09 242.00 245.00 237.20 238.60 0.0M
2022-05-06 244.00 244.00 232.80 242.00 0.0M
2022-05-05 255.00 255.00 242.80 244.00 0.0M
2022-05-04 248.60 249.20 237.00 247.80 0.0M
2022-05-02 257.00 257.00 241.00 243.00 0.0M
2022-04-29 270.80 276.80 253.20 255.00 0.0M
2022-04-28 260.60 270.20 260.60 267.00 0.0M
2022-04-27 270.20 270.40 260.00 260.00 0.0M
2022-04-26 275.00 278.00 270.00 271.60 0.0M
2022-04-25 277.00 279.20 268.40 275.00 0.0M
2022-04-22 287.60 288.00 280.00 280.00 0.0M
2022-04-21 302.00 302.00 286.20 288.20 0.0M
2022-04-20 303.80 305.40 295.20 296.60 0.1M
2022-04-19 295.00 315.80 285.00 315.00 0.1M
2022-04-14 289.00 291.80 280.20 291.00 0.0M
2022-04-13 295.00 296.80 282.40 286.00 0.0M
2022-04-12 292.60 300.00 291.00 294.60 0.0M
2022-04-11 296.80 306.00 292.80 292.80 0.0M
2022-04-08 289.80 297.00 289.80 296.80 0.0M
2022-04-07 293.00 295.60 288.60 288.80 0.0M
2022-04-06 300.20 303.20 294.20 294.60 0.0M
2022-04-05 304.00 306.00 298.20 300.00 0.0M
2022-04-04 306.00 308.00 303.80 303.80 0.0M
2022-04-01 312.00 312.00 304.00 306.00 0.0M
2022-03-31 302.00 312.00 297.00 312.00 0.1M
2022-03-30 312.00 312.40 303.20 308.00 0.0M
2022-03-29 310.60 318.80 298.80 313.80 0.0M
2022-03-28 315.20 319.00 310.40 310.40 0.0M
2022-03-25 318.60 318.80 308.20 314.20 0.1M
2022-03-24 305.20 321.40 304.60 315.00 0.1M
2022-03-23 308.80 308.80 302.20 303.00 0.0M
2022-03-22 304.20 308.00 299.20 304.00 0.0M
2022-03-21 293.80 304.60 293.80 304.00 0.1M
2022-03-18 297.00 297.20 280.20 297.20 0.1M
2022-03-17 291.00 298.60 279.00 295.40 0.1M
2022-03-16 264.60 290.00 264.20 288.80 0.1M
2022-03-15 259.80 264.20 257.40 257.40 0.0M
2022-03-14 265.80 271.80 260.60 263.40 0.0M
2022-03-11 268.20 270.40 260.00 260.00 0.0M
2022-03-10 275.00 277.80 260.00 262.40 0.1M
2022-03-09 245.40 269.60 245.00 269.60 0.0M
2022-03-08 244.80 250.00 239.00 243.80 0.1M
2022-03-07 250.20 250.40 236.00 240.00 0.1M
2022-03-04 253.80 262.80 246.20 254.60 0.1M
2022-03-03 256.60 267.00 253.80 259.20 0.0M
2022-03-02 257.80 264.80 253.20 257.00 0.0M
2022-03-01 261.80 271.60 261.40 265.00 0.0M
2022-02-28 260.60 266.60 255.60 261.80 0.1M
2022-02-25 257.00 276.40 257.00 272.60 0.0M
2022-02-24 260.00 270.00 244.00 259.00 0.1M
2022-02-23 276.00 284.60 274.40 280.00 0.1M
2022-02-22 280.00 282.00 271.20 274.00 0.1M
2022-02-21 290.20 306.80 285.40 289.60 0.0M
2022-02-18 306.00 309.40 283.40 290.80 0.1M
2022-02-17 303.00 315.80 301.00 308.00 0.0M
2022-02-16 306.00 312.00 300.40 305.20 0.0M
2022-02-15 293.20 306.00 293.20 306.00 0.0M
2022-02-14 305.20 308.60 292.00 292.60 0.0M
2022-02-11 304.80 312.00 303.40 312.00 0.0M
2022-02-10 305.80 312.80 302.20 303.80 0.0M
2022-02-09 314.00 318.40 302.00 302.00 0.1M
2022-02-08 314.00 322.60 310.80 315.00 0.0M
2022-02-07 308.00 319.00 305.40 314.00 0.0M
2022-02-04 315.60 319.00 305.20 306.40 0.0M
2022-02-03 327.80 327.80 315.40 317.20 0.0M
2022-02-02 321.20 332.80 321.20 328.20 0.0M
2022-02-01 327.00 328.00 320.40 320.80 0.0M
2022-01-31 326.40 334.60 324.00 327.80 0.0M
2022-01-28 326.60 328.60 318.80 324.00 0.0M
2022-01-27 324.80 332.00 323.60 328.00 0.0M
2022-01-26 328.40 335.80 326.00 329.40 0.0M
2022-01-25 330.00 332.60 322.00 328.20 0.0M
2022-01-24 337.00 347.80 319.40 330.00 0.1M
2022-01-21 344.40 348.00 340.00 343.00 0.0M
2022-01-20 350.80 350.80 340.00 350.60 0.0M
2022-01-19 339.00 358.60 339.00 351.00 0.0M
2022-01-18 340.60 344.00 339.00 342.00 0.0M
2022-01-17 342.00 345.00 338.60 342.60 0.0M
2022-01-14 342.60 346.00 333.20 342.00 0.0M
2022-01-13 342.00 344.40 335.20 340.00 0.0M
2022-01-12 334.00 347.20 332.60 340.00 0.0M
2022-01-11 327.00 337.20 322.80 332.00 0.0M
2022-01-10 330.00 331.60 317.40 323.00 0.0M
2022-01-07 338.00 338.00 320.20 327.80 0.0M
2022-01-05 338.00 343.00 333.40 337.80 0.0M
2022-01-04 322.00 340.20 322.00 335.20 0.1M
2022-01-03 325.00 328.20 319.60 321.40 0.0M