Kruk SA

KRU
🏛️ poland →
464.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 476.40 482.80 470.60 477.00 0.0M
2023-12-28 485.80 487.40 476.80 481.00 0.0M
2023-12-27 481.80 484.40 477.60 483.00 0.0M
2023-12-22 480.00 481.00 475.20 481.00 0.0M
2023-12-21 480.00 486.40 476.20 480.40 0.0M
2023-12-20 483.80 488.00 475.60 479.40 0.0M
2023-12-19 470.60 488.00 470.60 482.40 0.0M
2023-12-18 477.00 485.00 466.80 468.00 0.0M
2023-12-15 470.40 492.20 469.20 480.00 0.1M
2023-12-14 475.00 476.00 467.40 471.20 0.0M
2023-12-13 467.00 475.00 464.60 473.40 0.1M
2023-12-12 470.60 473.00 463.20 466.60 0.0M
2023-12-11 467.40 474.20 463.60 467.00 0.0M
2023-12-08 470.20 470.20 461.60 467.40 0.0M
2023-12-07 467.80 469.80 460.00 465.40 0.0M
2023-12-06 464.80 471.60 464.40 469.80 0.0M
2023-12-05 465.00 471.60 460.20 464.80 0.1M
2023-12-04 463.80 466.80 458.40 464.20 0.0M
2023-12-01 460.00 467.40 456.20 462.20 0.0M
2023-11-30 458.00 464.00 449.40 456.80 0.0M
2023-11-29 454.40 467.00 454.40 463.40 0.0M
2023-11-28 447.80 455.00 446.80 454.40 0.0M
2023-11-27 450.40 455.40 444.20 451.00 0.0M
2023-11-24 459.60 459.60 449.00 450.60 0.0M
2023-11-23 463.00 463.00 452.20 458.00 0.0M
2023-11-22 456.80 465.00 456.80 462.80 0.0M
2023-11-21 461.20 465.00 455.60 458.60 0.0M
2023-11-20 456.00 467.60 456.00 464.00 0.0M
2023-11-17 461.80 461.80 456.40 457.80 0.0M
2023-11-16 455.00 464.40 454.80 461.20 0.0M
2023-11-15 462.60 468.20 454.20 457.00 0.0M
2023-11-14 445.00 460.80 441.00 460.00 0.0M
2023-11-13 460.20 462.00 444.00 445.00 0.0M
2023-11-10 465.80 468.00 453.80 460.20 0.0M
2023-11-09 470.00 470.00 460.40 465.80 0.0M
2023-11-08 470.20 470.80 462.00 462.60 0.0M
2023-11-07 469.40 471.20 460.00 470.00 0.0M
2023-11-06 470.00 478.00 468.60 472.60 0.0M
2023-11-03 470.40 474.80 463.20 470.00 0.0M
2023-11-02 472.00 476.40 464.40 469.00 0.0M
2023-10-31 465.40 473.00 460.20 465.40 0.0M
2023-10-30 463.80 471.60 456.40 465.20 0.0M
2023-10-27 467.00 475.40 456.20 460.20 0.0M
2023-10-26 465.40 474.80 458.00 471.80 0.0M
2023-10-25 454.20 469.20 450.20 467.40 0.0M
2023-10-24 462.00 468.80 454.20 456.20 0.0M
2023-10-23 460.00 463.00 456.40 459.60 0.0M
2023-10-20 469.60 469.60 454.40 457.60 0.0M
2023-10-19 475.00 475.00 467.00 470.80 0.0M
2023-10-18 473.00 479.80 469.00 475.40 0.0M
2023-10-17 460.40 479.80 460.40 476.00 0.0M
2023-10-16 465.00 472.00 448.40 461.40 0.1M
2023-10-13 450.80 464.80 446.60 461.40 0.0M
2023-10-12 452.80 459.60 446.60 452.80 0.0M
2023-10-11 416.60 450.80 416.60 450.40 0.1M
2023-10-10 415.80 422.20 415.00 417.20 0.1M
2023-10-09 406.60 416.60 401.00 413.80 0.0M
2023-10-06 401.20 409.00 401.20 406.60 0.0M
2023-10-05 412.20 416.60 400.20 400.20 0.0M
2023-10-04 402.60 417.60 399.80 411.80 0.0M
2023-10-03 407.40 411.40 401.00 407.40 0.0M
2023-10-02 417.00 417.00 404.40 411.40 0.0M
2023-09-29 408.00 418.40 408.00 414.00 0.0M
2023-09-28 406.00 414.80 402.80 411.80 0.0M
2023-09-27 416.60 423.00 407.00 407.00 0.0M
2023-09-26 423.00 427.00 416.40 422.00 0.0M
2023-09-25 424.00 428.40 417.60 423.60 0.0M
2023-09-22 421.00 428.00 416.20 424.00 0.0M
2023-09-21 417.00 429.00 417.00 424.40 0.0M
2023-09-20 408.00 428.00 405.20 427.20 0.1M
2023-09-19 419.80 419.80 399.60 404.20 0.0M
2023-09-18 413.00 416.00 398.20 400.80 0.0M
2023-09-15 416.00 422.20 412.40 415.40 0.1M
2023-09-14 417.00 419.00 409.80 416.20 0.0M
2023-09-13 418.60 418.60 412.20 416.80 0.0M
2023-09-12 411.00 418.40 408.00 415.00 0.0M
2023-09-11 404.60 411.80 404.60 408.00 0.1M
2023-09-08 390.60 403.40 388.40 402.60 0.0M
2023-09-07 388.00 392.00 382.80 390.20 0.0M
2023-09-06 382.20 392.40 370.20 388.00 0.1M
2023-09-05 405.00 406.20 393.20 393.20 0.0M
2023-09-04 414.80 414.80 404.20 405.00 0.0M
2023-09-01 400.00 414.00 396.60 411.20 0.0M
2023-08-31 406.80 408.20 400.00 400.00 0.1M
2023-08-30 394.80 405.00 394.80 402.80 0.0M
2023-08-29 396.20 402.00 393.80 394.60 0.0M
2023-08-28 408.00 408.00 389.80 396.40 0.0M
2023-08-25 392.20 404.40 388.20 399.40 0.0M
2023-08-24 412.00 414.80 392.80 394.60 0.0M
2023-08-23 406.00 409.20 399.80 406.00 0.0M
2023-08-22 408.80 413.00 401.20 402.40 0.0M
2023-08-21 412.80 416.20 403.00 406.00 0.0M
2023-08-18 412.60 414.60 407.60 412.80 0.0M
2023-08-17 421.00 422.60 408.40 410.80 0.0M
2023-08-16 414.00 422.00 411.00 419.00 0.1M
2023-08-14 429.00 429.00 412.80 413.40 0.0M
2023-08-11 414.00 438.60 406.20 429.40 0.1M
2023-08-10 416.00 429.40 411.20 412.20 0.1M
2023-08-09 421.00 427.00 414.20 416.00 0.0M
2023-08-08 419.00 419.00 411.40 418.60 0.0M
2023-08-07 425.00 427.20 415.40 418.80 0.0M
2023-08-04 425.00 427.60 417.00 425.00 0.0M
2023-08-03 417.60 424.40 416.80 424.00 0.0M
2023-08-02 431.20 431.20 418.00 421.40 0.0M
2023-08-01 436.80 440.00 434.00 436.00 0.0M
2023-07-31 440.00 442.60 431.80 437.20 0.0M
2023-07-28 444.80 444.80 436.20 439.60 0.0M
2023-07-27 439.00 450.40 439.00 445.60 0.0M
2023-07-26 447.00 448.40 437.80 439.00 0.0M
2023-07-25 450.80 454.00 442.20 445.60 0.0M
2023-07-24 446.00 454.20 443.00 450.60 0.0M
2023-07-21 443.80 445.80 437.60 441.60 0.0M
2023-07-20 442.40 450.80 438.80 441.40 0.0M
2023-07-19 451.20 457.80 441.60 444.60 0.1M
2023-07-18 436.20 452.00 433.40 447.80 0.1M
2023-07-17 430.20 444.20 429.40 436.00 0.0M
2023-07-14 423.00 438.80 422.40 430.20 0.0M
2023-07-13 419.60 424.80 411.60 420.60 0.0M
2023-07-12 415.80 419.60 409.20 416.80 0.0M
2023-07-11 423.40 425.00 413.20 414.00 0.0M
2023-07-10 405.20 420.00 405.20 415.40 0.0M
2023-07-07 403.00 412.40 402.40 409.20 0.0M
2023-07-06 401.40 414.40 395.20 410.20 0.0M
2023-07-05 412.00 412.00 401.00 402.00 0.0M
2023-07-04 416.00 418.60 412.00 412.20 0.0M
2023-07-03 412.00 417.80 404.60 416.00 0.0M
2023-06-30 405.00 410.80 402.80 408.00 0.0M
2023-06-29 382.60 403.20 381.00 402.60 0.0M
2023-06-28 381.00 382.80 372.20 381.60 0.0M
2023-06-27 378.20 384.20 371.00 374.40 0.0M
2023-06-26 380.00 381.00 372.80 377.60 0.0M
2023-06-23 376.00 383.00 375.60 379.40 0.0M
2023-06-22 380.00 383.00 373.00 378.80 0.0M
2023-06-21 384.00 384.00 376.60 377.20 0.0M
2023-06-20 382.60 385.40 380.00 383.80 0.0M
2023-06-19 386.00 390.80 381.40 382.60 0.0M
2023-06-16 382.40 388.80 380.80 386.00 0.1M
2023-06-15 390.80 390.80 378.00 382.60 0.1M
2023-06-14 385.00 392.00 375.80 384.40 0.1M
2023-06-13 386.20 394.40 377.60 381.40 0.0M
2023-06-12 384.60 395.20 383.00 384.40 0.0M
2023-06-09 400.00 401.00 384.80 384.80 0.0M
2023-06-07 400.80 405.00 393.60 396.60 0.0M
2023-06-06 385.00 402.60 385.00 400.00 0.0M
2023-06-05 388.60 398.60 385.80 391.60 0.0M
2023-06-02 388.00 388.00 381.60 387.00 0.0M
2023-06-01 368.40 384.20 368.40 382.00 0.0M
2023-05-31 370.80 379.60 370.00 370.00 0.0M
2023-05-30 380.20 386.40 373.80 376.80 0.0M
2023-05-29 390.00 390.00 379.40 381.60 0.0M
2023-05-26 375.60 386.00 375.00 385.00 0.0M
2023-05-25 382.60 383.80 373.20 373.20 0.0M
2023-05-24 386.20 392.00 378.60 381.40 0.0M
2023-05-23 378.00 393.00 375.80 390.80 0.0M
2023-05-22 380.20 383.40 373.80 375.00 0.1M
2023-05-19 381.00 382.60 374.00 380.20 0.0M
2023-05-18 371.80 381.60 370.40 377.40 0.0M
2023-05-17 373.00 373.00 364.00 365.00 0.0M
2023-05-16 370.20 378.60 369.40 371.40 0.0M
2023-05-15 380.20 381.20 371.60 373.00 0.0M
2023-05-12 371.00 382.20 371.00 377.40 0.0M
2023-05-11 387.60 387.60 373.60 374.40 0.0M
2023-05-10 379.00 388.80 377.60 386.80 0.0M
2023-05-09 378.00 382.20 373.60 379.40 0.0M
2023-05-08 376.00 380.00 368.80 378.00 0.0M
2023-05-05 364.80 373.40 362.20 368.80 0.0M
2023-05-04 375.00 382.20 366.00 366.00 0.0M
2023-05-02 370.00 389.80 370.00 375.60 0.0M
2023-04-28 387.80 388.80 373.40 375.20 0.0M
2023-04-27 380.00 390.00 366.60 388.40 0.1M
2023-04-26 390.00 395.00 386.00 392.00 0.0M
2023-04-25 386.40 395.20 384.00 389.00 0.1M
2023-04-24 384.60 389.80 379.40 388.20 0.0M
2023-04-21 381.00 386.00 376.00 384.40 0.0M
2023-04-20 372.40 388.60 368.60 384.20 0.0M
2023-04-19 372.80 377.00 364.00 372.60 0.0M
2023-04-18 365.80 380.40 363.40 373.20 0.0M
2023-04-17 356.80 368.80 356.60 365.80 0.0M
2023-04-14 355.00 359.60 350.20 354.80 0.0M
2023-04-13 347.80 357.00 346.80 355.00 0.0M
2023-04-12 342.60 353.00 337.00 349.40 0.0M
2023-04-11 330.00 341.00 327.60 340.60 0.0M
2023-04-06 326.00 327.80 322.40 326.00 0.0M
2023-04-05 320.80 329.20 320.00 322.60 0.0M
2023-04-04 320.00 328.80 318.60 320.80 0.0M
2023-04-03 310.00 316.20 310.00 314.00 0.0M
2023-03-31 310.00 314.00 307.00 308.20 0.0M
2023-03-30 303.80 309.40 302.00 308.40 0.0M
2023-03-29 307.00 309.00 300.20 303.80 0.0M
2023-03-28 306.00 311.00 302.40 303.80 0.0M
2023-03-27 293.00 303.00 293.00 302.40 0.0M
2023-03-24 303.20 306.00 290.80 297.80 0.0M
2023-03-23 307.20 307.20 295.00 305.00 0.0M
2023-03-22 306.00 306.00 299.20 302.00 0.0M
2023-03-21 304.00 308.20 300.80 305.20 0.0M
2023-03-20 297.00 302.20 286.60 301.40 0.0M
2023-03-17 298.00 311.00 292.00 299.60 0.1M
2023-03-16 300.40 301.80 286.20 297.60 0.0M
2023-03-15 310.00 310.00 294.00 299.00 0.0M
2023-03-14 316.00 316.00 308.20 309.80 0.0M
2023-03-13 328.00 328.40 307.40 312.80 0.1M
2023-03-10 328.00 335.80 325.00 328.00 0.0M
2023-03-09 343.00 343.00 331.60 332.00 0.0M
2023-03-08 338.00 344.60 335.00 342.00 0.0M
2023-03-07 339.00 346.00 337.00 337.20 0.0M
2023-03-06 331.00 340.60 328.40 337.00 0.0M
2023-03-03 328.00 332.40 325.20 327.60 0.0M
2023-03-02 330.60 330.60 321.40 326.20 0.0M
2023-03-01 332.00 334.40 328.80 330.60 0.0M
2023-02-28 328.00 336.40 326.00 330.80 0.0M
2023-02-27 333.00 333.00 326.80 330.40 0.0M
2023-02-24 333.00 333.80 325.20 330.00 0.0M
2023-02-23 328.60 333.40 323.20 333.40 0.0M
2023-02-22 336.80 336.80 323.00 326.00 0.0M
2023-02-21 337.80 337.80 327.20 333.60 0.0M
2023-02-20 342.00 342.00 331.80 333.60 0.0M
2023-02-17 333.00 342.20 330.00 341.40 0.0M
2023-02-16 336.60 336.60 327.40 332.40 0.0M
2023-02-15 326.40 337.40 323.60 336.60 0.0M
2023-02-14 335.00 341.00 321.00 323.60 0.0M
2023-02-13 328.80 339.60 322.00 334.40 0.0M
2023-02-10 347.00 347.00 325.40 326.00 0.0M
2023-02-09 338.00 350.40 338.00 344.20 0.0M
2023-02-08 341.60 343.00 334.20 339.00 0.0M
2023-02-07 340.60 341.00 331.60 339.60 0.0M
2023-02-06 354.00 356.40 341.40 342.00 0.0M
2023-02-03 355.00 357.40 349.20 353.60 0.0M
2023-02-02 349.00 357.00 347.80 352.00 0.0M
2023-02-01 351.00 355.40 345.40 346.60 0.1M
2023-01-31 342.20 351.60 340.40 351.60 0.1M
2023-01-30 344.40 346.40 342.00 345.00 0.0M
2023-01-27 346.80 351.20 345.40 347.00 0.0M
2023-01-26 340.00 349.80 334.40 347.00 0.0M
2023-01-25 341.80 342.00 332.00 336.00 0.0M
2023-01-24 338.00 343.40 334.80 336.00 0.0M
2023-01-23 335.00 343.80 334.20 338.00 0.0M
2023-01-20 336.00 336.00 332.00 334.00 0.0M
2023-01-19 325.40 339.40 320.80 336.00 0.0M
2023-01-18 321.80 331.20 319.40 326.00 0.1M
2023-01-17 325.20 326.20 320.60 320.60 0.0M
2023-01-16 323.60 325.00 319.00 324.40 0.0M
2023-01-13 328.20 329.00 322.40 323.60 0.0M
2023-01-12 330.20 333.40 327.20 329.00 0.0M
2023-01-11 334.00 336.00 327.20 328.80 0.1M
2023-01-10 327.60 334.80 322.00 334.40 0.0M
2023-01-09 320.00 331.80 320.00 330.00 0.1M
2023-01-05 319.00 326.40 316.60 319.80 0.1M
2023-01-04 318.00 319.20 315.40 318.60 0.0M
2023-01-03 318.00 318.00 310.40 315.00 0.0M
2023-01-02 313.00 315.80 310.40 311.80 0.0M