Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10627
101.48+0.68(+0.67%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 100.90 | 101.48 | 100.90 | 101.48 | 430 | 43 417 |
| 24.03.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100 | 10 080 |
| 23.03.2026 | 101.10 | 101.10 | 100.70 | 100.70 | 873 | 88 120 |
| 19.03.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 10 | 1 011 |
| 18.03.2026 | 101.72 | 101.99 | 101.72 | 101.99 | 104 | 10 584 |
| 17.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
| 16.03.2026 | 101.72 | 101.72 | 101.50 | 101.50 | 516 | 52 378 |
| 13.03.2026 | 101.51 | 101.51 | 101.51 | 101.51 | 452 | 45 883 |
| 12.03.2026 | 101.51 | 101.51 | 101.51 | 101.51 | 100 | 10 151 |
| 03.03.2026 | 102.32 | 102.32 | 102.32 | 102.32 | 1 | 102 |
| 02.03.2026 | 102.32 | 102.32 | 102.32 | 102.32 | 8 | 819 |
| 25.02.2026 | 101.70 | 101.70 | 101.51 | 101.51 | 246 | 24 979 |
| 24.02.2026 | 101.71 | 101.71 | 101.71 | 101.71 | 41 | 4 170 |
| 23.02.2026 | 102.36 | 102.36 | 102.36 | 102.36 | 46 | 4 709 |
| 20.02.2026 | 102.33 | 102.35 | 102.33 | 102.35 | 316 | 32 340 |
| 19.02.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 246 | 25 043 |
| 12.02.2026 | 101.98 | 102.00 | 101.98 | 102.00 | 489 | 49 876 |
| 10.02.2026 | 101.93 | 101.93 | 101.93 | 101.93 | 2 | 204 |
| 06.02.2026 | 102.20 | 102.20 | 102.00 | 102.00 | 246 | 25 135 |
| 05.02.2026 | 102.35 | 102.35 | 102.35 | 102.35 | 45 | 4 606 |
| 28.01.2026 | 102.47 | 102.48 | 102.47 | 102.48 | 85 | 8 711 |
| 27.01.2026 | 102.59 | 102.59 | 102.59 | 102.59 | 1 | 103 |
| 22.01.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 11 | 1 130 |
| 20.01.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
| 19.01.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 200 | 20 440 |
| 13.01.2026 | 102.71 | 102.71 | 102.71 | 102.71 | 1 041 | 106 921 |
| 12.01.2026 | 102.64 | 102.71 | 102.64 | 102.71 | 1 379 | 141 602 |
| 09.01.2026 | 102.01 | 102.01 | 102.01 | 102.01 | 11 | 1 122 |
| 05.01.2026 | 101.91 | 101.91 | 101.91 | 101.91 | 24 | 2 446 |
| 02.01.2026 | 101.81 | 101.81 | 101.81 | 101.81 | 1 | 102 |
| 30.12.2025 | 101.67 | 102.63 | 101.67 | 101.70 | 86 | 8 772 |
| 29.12.2025 | 101.66 | 102.65 | 101.66 | 102.65 | 40 | 4 096 |
| 22.12.2025 | 102.30 | 102.75 | 102.30 | 102.75 | 160 | 16 418 |
| 17.12.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 246 | 25 143 |
| 16.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 337 | 34 374 |
| 15.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 993 | 101 286 |
| 12.12.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 124 | 12 675 |
| 11.12.2025 | 102.28 | 102.30 | 102.27 | 102.30 | 392 | 40 093 |
| 10.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 120 | 12 240 |
| 09.12.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 51 | 5 207 |
| 05.12.2025 | 102.00 | 102.08 | 102.00 | 102.08 | 60 | 6 125 |
| 03.12.2025 | 102.28 | 102.28 | 102.28 | 102.28 | 5 | 511 |
| 02.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 393 | 40 086 |
| 01.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 663 | 67 626 |
| 28.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 204 | 20 808 |
| 26.11.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 25 | 2 548 |
| 25.11.2025 | 102.00 | 102.00 | 101.63 | 101.67 | 148 | 15 062 |
| 21.11.2025 | 101.63 | 101.63 | 101.63 | 101.63 | 137 | 13 923 |
| 20.11.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 614 | 62 505 |
| 19.11.2025 | 101.81 | 101.81 | 101.80 | 101.80 | 74 | 7 534 |
Biznesradar bez reklam? Sprawdź BR Plus
