Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR11029
102.00-0.39(-0.38%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2025 | 101.61 | 102.39 | 101.61 | 102.39 | 368 | 37 407 |
| 16.12.2025 | 101.61 | 101.61 | 101.61 | 101.61 | 46 | 4 674 |
| 15.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 403 | 41 106 |
| 12.12.2025 | 102.10 | 102.10 | 102.00 | 102.00 | 35 | 3 573 |
| 11.12.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 354 | 36 124 |
| 08.12.2025 | 102.29 | 102.30 | 102.29 | 102.30 | 150 | 15 345 |
| 03.12.2025 | 102.00 | 102.29 | 102.00 | 102.29 | 356 | 36 324 |
| 02.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 01.12.2025 | 102.30 | 102.30 | 102.00 | 102.00 | 807 | 82 343 |
| 27.11.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 960 | 98 400 |
| 26.11.2025 | 101.70 | 102.00 | 101.70 | 102.00 | 102 | 10 403 |
| 24.11.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 38 | 3 865 |
| 21.11.2025 | 101.51 | 101.51 | 101.51 | 101.51 | 495 | 50 247 |
| 19.11.2025 | 101.60 | 101.60 | 101.51 | 101.51 | 114 | 11 581 |
| 18.11.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 406 | 41 290 |
| 17.11.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 113 | 11 492 |
| 14.11.2025 | 101.71 | 101.71 | 101.70 | 101.70 | 295 | 30 003 |
| 13.11.2025 | 102.11 | 102.19 | 102.11 | 102.19 | 396 | 40 463 |
| 10.11.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 100 | 10 170 |
| 07.11.2025 | 101.80 | 102.19 | 101.58 | 102.00 | 674 | 68 706 |
| 05.11.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 50 | 5 110 |
| 04.11.2025 | 102.18 | 102.19 | 102.18 | 102.19 | 83 | 8 481 |
| 03.11.2025 | 102.00 | 102.19 | 101.58 | 102.19 | 1 266 | 129 364 |
| 31.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 308 | 31 416 |
| 30.10.2025 | 102.10 | 102.19 | 102.00 | 102.19 | 116 | 11 836 |
| 29.10.2025 | 102.01 | 102.01 | 102.00 | 102.00 | 523 | 53 348 |
| 28.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 557 | 56 814 |
| 27.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 142 | 14 484 |
| 24.10.2025 | 102.19 | 102.19 | 101.71 | 101.71 | 751 | 76 648 |
| 23.10.2025 | 101.90 | 102.19 | 101.90 | 102.19 | 361 | 36 857 |
| 21.10.2025 | 102.00 | 102.00 | 101.70 | 102.00 | 258 | 26 257 |
| 20.10.2025 | 102.00 | 102.19 | 102.00 | 102.00 | 1 167 | 119 218 |
| 17.10.2025 | 101.59 | 101.59 | 101.59 | 101.59 | 26 | 2 641 |
| 16.10.2025 | 101.59 | 101.59 | 101.59 | 101.59 | 90 | 9 143 |
| 15.10.2025 | 101.50 | 101.59 | 101.50 | 101.59 | 189 | 19 185 |
| 14.10.2025 | 101.40 | 101.40 | 101.30 | 101.40 | 2 419 | 245 284 |
| 13.10.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 77 | 7 823 |
| 10.10.2025 | 101.80 | 101.80 | 101.50 | 101.50 | 893 | 90 704 |
| 09.10.2025 | 101.51 | 101.51 | 101.51 | 101.51 | 30 | 3 045 |
| 08.10.2025 | 101.51 | 101.51 | 101.51 | 101.51 | 356 | 36 138 |
| 07.10.2025 | 101.90 | 102.09 | 101.51 | 101.90 | 176 | 17 944 |
| 06.10.2025 | 101.92 | 102.10 | 101.92 | 102.10 | 332 | 33 877 |
| 03.10.2025 | 101.92 | 101.92 | 101.92 | 101.92 | 26 | 2 650 |
| 02.10.2025 | 101.76 | 102.00 | 101.76 | 101.92 | 211 | 21 508 |
| 01.10.2025 | 101.03 | 101.25 | 101.02 | 101.25 | 468 | 47 326 |
| 30.09.2025 | 102.11 | 102.12 | 102.11 | 102.12 | 100 | 10 212 |
| 29.09.2025 | 102.17 | 102.18 | 101.00 | 101.00 | 592 | 59 927 |
| 26.09.2025 | 101.02 | 101.02 | 101.02 | 101.02 | 43 | 4 344 |
| 25.09.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 59 | 5 959 |
| 24.09.2025 | 101.47 | 101.47 | 101.47 | 101.47 | 100 | 10 147 |
Biznesradar bez reklam? Sprawdź BR Plus
