Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10627
100.46-0.53(-0.52%)KRUK
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 100.50 | 100.50 | 100.46 | 100.46 | 989 | 99 359 |
| 16.10.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 21 | 2 121 |
| 13.10.2026 | 100.51 | 100.51 | 100.51 | 100.51 | 89 | 8 945 |
| 12.10.2026 | 100.46 | 100.46 | 100.46 | 100.46 | 180 | 18 000 |
| 09.10.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 894 | 89 400 |
| 07.10.2026 | 100.50 | 100.50 | 100.46 | 100.46 | 500 | 50 000 |
| 06.10.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 500 | 50 000 |
| 05.10.2026 | 100.43 | 100.70 | 100.43 | 100.43 | 7 939 | 793 900 |
| 02.10.2026 | 100.52 | 100.52 | 100.52 | 100.52 | 379 | 38 097 |
| 01.10.2026 | 100.48 | 100.52 | 100.48 | 100.52 | 194 | 19 497 |
| 30.09.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 2 | 201 |
| 29.09.2026 | 100.51 | 100.70 | 100.50 | 100.50 | 582 | 58 495 |
| 28.09.2026 | 100.71 | 100.71 | 100.61 | 100.61 | 112 | 11 278 |
| 25.09.2026 | 100.78 | 100.78 | 100.70 | 100.70 | 3 800 | 382 678 |
| 24.09.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 123 | 12 398 |
| 21.09.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 41 | 4 133 |
| 18.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 143 | 14 443 |
| 17.09.2026 | 101.17 | 101.17 | 101.17 | 101.17 | 20 | 2 023 |
| 15.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 2 020 |
| 10.09.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 1 | 101 |
| 07.09.2026 | 101.20 | 101.49 | 101.20 | 101.49 | 36 | 3 650 |
| 04.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 63 | 6 363 |
| 02.09.2026 | 101.08 | 101.08 | 100.85 | 101.00 | 252 | 25 449 |
| 28.08.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 50 | 5 065 |
| 25.08.2026 | 101.08 | 101.40 | 101.08 | 101.40 | 172 | 17 415 |
| 19.08.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 2 | 203 |
| 18.08.2026 | 101.38 | 101.39 | 101.38 | 101.39 | 28 | 2 839 |
| 17.08.2026 | 101.10 | 101.38 | 101.10 | 101.38 | 75 | 7 599 |
| 14.08.2026 | 101.08 | 101.08 | 101.08 | 101.08 | 24 | 2 426 |
| 13.08.2026 | 101.07 | 101.07 | 101.07 | 101.07 | 151 | 15 262 |
| 12.08.2026 | 101.07 | 101.07 | 101.07 | 101.07 | 5 | 505 |
| 07.08.2026 | 101.07 | 101.07 | 101.07 | 101.07 | 29 | 2 931 |
| 17.07.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
| 14.07.2026 | 101.41 | 101.90 | 101.41 | 101.90 | 1 500 | 152 677 |
| 10.07.2026 | 101.02 | 102.00 | 100.60 | 101.89 | 3 726 | 376 909 |
| 07.07.2026 | 101.63 | 101.63 | 101.63 | 101.63 | 41 | 4 167 |
| 06.07.2026 | 101.33 | 101.36 | 101.33 | 101.36 | 2 076 | 210 403 |
| 03.07.2026 | 101.34 | 101.34 | 101.34 | 101.34 | 400 | 40 536 |
| 02.07.2026 | 100.75 | 100.75 | 100.72 | 100.72 | 2 607 | 262 654 |
| 30.06.2026 | 100.76 | 101.36 | 100.76 | 101.36 | 111 | 11 238 |
| 29.06.2026 | 100.77 | 101.40 | 100.70 | 100.71 | 919 | 92 595 |
| 25.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 435 | 44 153 |
| 24.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 140 | 14 210 |
| 23.06.2026 | 101.14 | 101.64 | 101.13 | 101.64 | 4 497 | 456 907 |
| 18.06.2026 | 100.67 | 101.17 | 100.66 | 101.17 | 1 478 | 148 822 |
| 17.06.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 323 | 32 655 |
| 16.06.2026 | 101.10 | 101.10 | 100.62 | 101.00 | 1 073 | 108 349 |
| 15.06.2026 | 101.00 | 101.29 | 101.00 | 101.29 | 210 | 21 268 |
| 12.06.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 50 | 5 065 |
| 11.06.2026 | 101.34 | 101.34 | 101.34 | 101.34 | 10 | 1 013 |
Biznesradar bez reklam? Sprawdź BR Plus
