Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
103.73+0.73(+0.71%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 103.51 | 103.51 | 103.00 | 103.00 | 192 | 19 780 |
| 22.07.2026 | 103.78 | 103.78 | 103.78 | 103.78 | 26 | 2 698 |
| 17.07.2026 | 103.40 | 103.51 | 103.40 | 103.51 | 5 232 | 541 119 |
| 16.07.2026 | 103.20 | 103.48 | 103.20 | 103.48 | 102 | 10 527 |
| 14.07.2026 | 102.60 | 103.00 | 102.60 | 103.00 | 117 | 12 048 |
| 13.07.2026 | 102.86 | 102.86 | 102.60 | 102.60 | 55 | 5 647 |
| 09.07.2026 | 102.88 | 102.88 | 102.88 | 102.88 | 6 000 | 617 280 |
| 08.07.2026 | 102.88 | 102.88 | 102.88 | 102.88 | 5 | 514 |
| 06.07.2026 | 102.30 | 102.88 | 102.30 | 102.88 | 196 | 20 164 |
| 02.07.2026 | 102.15 | 102.30 | 102.15 | 102.25 | 400 | 40 901 |
| 01.07.2026 | 102.88 | 102.88 | 102.88 | 102.88 | 25 | 2 572 |
| 29.06.2026 | 102.88 | 102.88 | 102.00 | 102.88 | 928 | 94 900 |
| 26.06.2026 | 102.88 | 102.88 | 102.88 | 102.88 | 293 | 30 144 |
| 24.06.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 100 | 10 270 |
| 23.06.2026 | 102.05 | 102.88 | 102.05 | 102.88 | 96 | 9 847 |
| 22.06.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 1 024 |
| 19.06.2026 | 102.05 | 102.44 | 102.05 | 102.40 | 129 | 13 177 |
| 18.06.2026 | 102.44 | 102.44 | 102.44 | 102.44 | 5 | 512 |
| 17.06.2026 | 102.05 | 102.05 | 102.05 | 102.05 | 42 | 4 286 |
| 16.06.2026 | 102.02 | 102.44 | 102.00 | 102.00 | 550 | 56 125 |
| 15.06.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 74 | 7 584 |
| 12.06.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 25 | 2 562 |
| 11.06.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 76 | 7 789 |
| 10.06.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 10 | 1 025 |
| 09.06.2026 | 102.69 | 102.69 | 102.10 | 102.10 | 41 | 4 206 |
| 08.06.2026 | 102.68 | 102.69 | 102.68 | 102.69 | 163 | 16 738 |
| 05.06.2026 | 102.67 | 102.67 | 102.67 | 102.67 | 393 | 40 349 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
