Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
102.46+0.46(+0.45%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 84 | 8 607 |
| 30.09.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 28.09.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 128 | 13 056 |
| 25.09.2026 | 102.00 | 102.44 | 102.00 | 102.40 | 471 | 48 163 |
| 24.09.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 22.09.2026 | 101.76 | 102.05 | 101.76 | 102.05 | 106 | 10 795 |
| 21.09.2026 | 102.00 | 102.00 | 101.95 | 101.95 | 2 739 | 279 245 |
| 17.09.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 49 | 5 013 |
| 11.09.2026 | 102.10 | 102.10 | 101.95 | 101.95 | 395 | 40 308 |
| 08.09.2026 | 102.10 | 102.10 | 102.00 | 102.00 | 148 | 15 101 |
| 07.09.2026 | 102.10 | 102.10 | 101.90 | 101.90 | 114 | 11 637 |
| 04.09.2026 | 101.80 | 101.80 | 101.75 | 101.75 | 162 | 16 487 |
| 03.09.2026 | 101.80 | 102.00 | 101.80 | 102.00 | 446 | 45 486 |
| 02.09.2026 | 102.47 | 102.47 | 101.71 | 102.00 | 108 | 11 040 |
| 31.08.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 25 | 2 553 |
| 28.08.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 100 | 10 247 |
| 26.08.2026 | 102.44 | 102.48 | 102.44 | 102.48 | 61 | 6 251 |
| 21.08.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 20 | 2 049 |
| 20.08.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 72 | 7 377 |
| 19.08.2026 | 101.92 | 102.38 | 101.92 | 102.36 | 1 108 | 113 371 |
| 17.08.2026 | 102.63 | 102.63 | 101.90 | 101.90 | 2 838 | 289 733 |
| 14.08.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 14 | 1 442 |
| 10.08.2026 | 103.47 | 103.47 | 103.47 | 103.47 | 159 | 16 452 |
| 07.08.2026 | 103.47 | 103.47 | 103.47 | 103.47 | 4 | 414 |
| 06.08.2026 | 103.32 | 103.32 | 103.32 | 103.32 | 475 | 49 077 |
| 03.08.2026 | 103.00 | 103.00 | 102.84 | 103.00 | 451 | 46 424 |
| 31.07.2026 | 103.75 | 103.75 | 103.75 | 103.75 | 24 | 2 490 |
| 27.07.2026 | 103.73 | 103.73 | 103.73 | 103.73 | 100 | 10 373 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
