Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
102.77+1.25(+1.23%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 102.77 | 102.77 | 102.77 | 102.77 | 15 | 1 542 |
| 02.06.2026 | 101.52 | 101.52 | 101.52 | 101.52 | 10 | 1 015 |
| 01.06.2026 | 102.92 | 102.92 | 101.50 | 101.50 | 133 | 13 536 |
| 29.05.2026 | 102.00 | 102.92 | 102.00 | 102.92 | 31 | 3 169 |
| 28.05.2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102 | 10 498 |
| 27.05.2026 | 102.50 | 102.93 | 101.51 | 101.51 | 2 422 | 248 715 |
| 22.05.2026 | 102.40 | 102.50 | 102.40 | 102.50 | 321 | 32 902 |
| 21.05.2026 | 102.90 | 102.90 | 102.40 | 102.40 | 356 | 36 544 |
| 20.05.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 60 | 6 179 |
| 19.05.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 40 | 4 120 |
| 18.05.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 14 | 1 442 |
| 15.05.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 5 | 519 |
| 14.05.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 114 | 11 833 |
| 13.05.2026 | 103.40 | 103.97 | 103.40 | 103.97 | 200 | 20 727 |
| 11.05.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
| 08.05.2026 | 102.48 | 102.49 | 102.48 | 102.49 | 343 | 35 153 |
| 05.05.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 100 | 10 249 |
| 04.05.2026 | 102.40 | 102.49 | 102.40 | 102.49 | 191 | 19 567 |
| 29.04.2026 | 102.28 | 102.49 | 102.27 | 102.27 | 285 | 29 170 |
| 27.04.2026 | 102.38 | 102.39 | 102.26 | 102.26 | 304 | 31 113 |
| 24.04.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 50 | 5 119 |
| 23.04.2026 | 102.37 | 102.37 | 102.37 | 102.37 | 3 | 307 |
| 21.04.2026 | 102.37 | 102.37 | 102.37 | 102.37 | 22 | 2 252 |
| 17.04.2026 | 102.38 | 102.38 | 101.50 | 101.50 | 37 | 3 775 |
| 15.04.2026 | 101.51 | 102.38 | 101.51 | 102.38 | 1 691 | 173 000 |
| 14.04.2026 | 101.65 | 101.90 | 101.65 | 101.90 | 240 | 24 444 |
| 13.04.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 300 | 30 495 |
| 10.04.2026 | 101.50 | 101.65 | 101.49 | 101.65 | 1 004 | 101 905 |
| 09.04.2026 | 101.48 | 101.65 | 101.48 | 101.65 | 857 | 87 107 |
| 08.04.2026 | 101.40 | 101.70 | 101.40 | 101.70 | 1 020 | 103 501 |
| 07.04.2026 | 101.30 | 101.48 | 100.00 | 101.48 | 3 125 | 314 548 |
| 02.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 239 | 24 330 |
| 01.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 144 | 14 659 |
| 31.03.2026 | 101.79 | 101.80 | 101.26 | 101.26 | 514 | 52 209 |
| 30.03.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 103 | 10 480 |
| 27.03.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 1 200 | 121 980 |
| 26.03.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 40 | 4 070 |
| 25.03.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 116 | 11 803 |
| 24.03.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 27 | 2 747 |
| 23.03.2026 | 101.69 | 101.75 | 101.29 | 101.75 | 493 | 50 075 |
| 20.03.2026 | 101.70 | 101.75 | 101.70 | 101.70 | 2 740 | 278 780 |
| 19.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 2 558 | 260 149 |
| 18.03.2026 | 101.70 | 101.70 | 101.36 | 101.36 | 256 | 26 009 |
| 17.03.2026 | 101.74 | 101.74 | 101.70 | 101.70 | 758 | 77 092 |
| 16.03.2026 | 101.75 | 101.75 | 101.74 | 101.75 | 839 | 85 367 |
| 13.03.2026 | 101.29 | 101.75 | 101.29 | 101.75 | 361 | 36 658 |
| 12.03.2026 | 101.80 | 101.80 | 101.70 | 101.75 | 1 158 | 117 851 |
| 11.03.2026 | 101.80 | 101.80 | 101.79 | 101.80 | 1 875 | 190 875 |
| 10.03.2026 | 101.80 | 101.80 | 101.75 | 101.75 | 1 112 | 113 200 |
| 09.03.2026 | 101.64 | 101.89 | 101.30 | 101.89 | 1 171 | 119 134 |
Biznesradar bez reklam? Sprawdź BR Plus
