Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR10627
101.20+0.57(+0.57%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 100.63 | 101.38 | 100.62 | 101.20 | 1 178 | 118 833 |
| 02.06.2026 | 100.63 | 100.63 | 100.63 | 100.63 | 100 | 10 063 |
| 01.06.2026 | 101.00 | 101.00 | 100.63 | 100.63 | 202 | 20 345 |
| 29.05.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 99 | 10 000 |
| 28.05.2026 | 101.19 | 101.19 | 101.19 | 101.19 | 100 | 10 119 |
| 27.05.2026 | 101.19 | 101.19 | 101.19 | 101.19 | 140 | 14 167 |
| 25.05.2026 | 101.19 | 101.19 | 101.19 | 101.19 | 305 | 30 863 |
| 20.05.2026 | 101.02 | 101.02 | 101.02 | 101.02 | 308 | 31 114 |
| 18.05.2026 | 101.96 | 101.99 | 101.96 | 101.99 | 100 | 10 198 |
| 14.05.2026 | 101.68 | 101.68 | 100.70 | 100.70 | 100 | 10 120 |
| 13.05.2026 | 101.87 | 101.90 | 101.87 | 101.90 | 301 | 30 670 |
| 12.05.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 128 | 13 011 |
| 11.05.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 50 | 5 083 |
| 30.04.2026 | 101.61 | 101.70 | 101.61 | 101.70 | 100 | 10 165 |
| 29.04.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 49 | 4 978 |
| 27.04.2026 | 101.30 | 101.63 | 101.30 | 101.63 | 115 | 11 651 |
| 24.04.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 11 | 1 114 |
| 23.04.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 67 | 6 794 |
| 22.04.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 89 | 9 020 |
| 21.04.2026 | 101.50 | 101.65 | 101.50 | 101.65 | 99 | 10 054 |
| 20.04.2026 | 101.30 | 101.50 | 101.30 | 101.30 | 124 | 12 578 |
| 16.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 15.04.2026 | 101.30 | 101.50 | 100.90 | 100.90 | 324 | 32 852 |
| 13.04.2026 | 100.51 | 100.90 | 100.51 | 100.90 | 375 | 37 826 |
| 09.04.2026 | 100.89 | 100.90 | 100.89 | 100.90 | 592 | 59 730 |
| 07.04.2026 | 101.10 | 101.10 | 100.00 | 100.00 | 2 404 | 240 650 |
| 02.04.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 61 | 6 143 |
| 31.03.2026 | 101.41 | 101.41 | 101.41 | 101.41 | 51 | 5 172 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
