Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10228
102.37+0.87(+0.86%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 102.00 | 102.00 | 101.60 | 101.60 | 1 833 | 186 521 |
| 05.03.2026 | 102.02 | 102.02 | 102.00 | 102.00 | 2 000 | 204 006 |
| 04.03.2026 | 103.01 | 103.01 | 103.00 | 103.00 | 605 | 62 320 |
| 03.03.2026 | 103.80 | 103.80 | 103.40 | 103.40 | 2 215 | 229 086 |
| 02.03.2026 | 104.25 | 104.25 | 104.25 | 104.25 | 7 | 730 |
| 27.02.2026 | 104.40 | 104.40 | 104.00 | 104.00 | 1 900 | 197 919 |
| 25.02.2026 | 104.25 | 104.25 | 104.25 | 104.25 | 266 | 27 731 |
| 24.02.2026 | 104.25 | 104.25 | 104.25 | 104.25 | 96 | 10 008 |
| 23.02.2026 | 104.25 | 104.25 | 104.25 | 104.25 | 51 | 5 317 |
| 20.02.2026 | 104.24 | 104.25 | 104.24 | 104.25 | 516 | 53 792 |
| 19.02.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 104 |
| 18.02.2026 | 103.75 | 103.99 | 103.75 | 103.99 | 641 | 66 544 |
| 13.02.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 12.02.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 13 | 1 349 |
| 06.02.2026 | 103.92 | 103.92 | 103.92 | 103.92 | 92 | 9 561 |
| 05.02.2026 | 103.63 | 103.70 | 103.63 | 103.70 | 158 | 16 382 |
| 04.02.2026 | 103.59 | 103.60 | 103.59 | 103.60 | 1 196 | 123 905 |
| 03.02.2026 | 103.53 | 103.54 | 103.53 | 103.54 | 139 | 14 392 |
| 02.02.2026 | 103.01 | 103.01 | 103.01 | 103.01 | 15 | 1 545 |
| 30.01.2026 | 103.58 | 103.58 | 103.58 | 103.58 | 458 | 47 440 |
| 29.01.2026 | 103.40 | 103.40 | 103.30 | 103.30 | 1 951 | 201 543 |
| 28.01.2026 | 103.22 | 103.22 | 103.22 | 103.22 | 8 | 826 |
| 26.01.2026 | 103.57 | 103.57 | 103.20 | 103.20 | 995 | 102 699 |
Biznesradar bez reklam? Sprawdź BR Plus
