Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR11029
101.67-0.03(-0.03%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 101.67 | 101.67 | 101.67 | 101.67 | 7 | 712 |
| 29.09.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
| 25.09.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 25 | 2 543 |
| 24.09.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 144 | 14 648 |
| 23.09.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 1 | 102 |
| 22.09.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 273 | 27 770 |
| 21.09.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 4 | 407 |
| 17.09.2026 | 101.76 | 101.76 | 101.76 | 101.76 | 100 | 10 176 |
| 16.09.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 480 | 48 864 |
| 15.09.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 382 | 38 888 |
| 14.09.2026 | 101.80 | 101.80 | 101.77 | 101.77 | 111 | 11 299 |
| 11.09.2026 | 101.83 | 101.83 | 101.80 | 101.80 | 284 | 28 916 |
| 10.09.2026 | 102.19 | 102.20 | 102.19 | 102.20 | 50 | 5 110 |
| 07.09.2026 | 102.19 | 102.19 | 102.19 | 102.19 | 20 | 2 044 |
| 04.09.2026 | 101.79 | 102.19 | 101.78 | 102.19 | 125 | 12 724 |
| 02.09.2026 | 102.01 | 102.01 | 102.01 | 102.01 | 139 | 14 179 |
| 28.08.2026 | 102.01 | 102.01 | 102.01 | 102.01 | 40 | 4 080 |
| 27.08.2026 | 102.65 | 102.65 | 102.55 | 102.55 | 81 | 8 308 |
| 26.08.2026 | 102.60 | 102.60 | 102.55 | 102.55 | 185 | 18 975 |
| 25.08.2026 | 102.65 | 102.65 | 102.65 | 102.65 | 12 | 1 232 |
| 24.08.2026 | 102.60 | 102.85 | 102.60 | 102.80 | 147 | 15 116 |
| 19.08.2026 | 102.55 | 102.55 | 102.55 | 102.55 | 26 | 2 666 |
| 18.08.2026 | 102.55 | 102.55 | 102.55 | 102.55 | 1 | 103 |
| 17.08.2026 | 102.40 | 102.50 | 102.40 | 102.50 | 242 | 24 803 |
| 14.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 88 | 8 976 |
| 12.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 37 | 3 774 |
| 11.08.2026 | 102.00 | 102.85 | 102.00 | 102.85 | 151 | 15 529 |
| 10.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 07.08.2026 | 102.00 | 102.00 | 101.71 | 101.71 | 173 | 17 604 |
| 06.08.2026 | 101.90 | 101.90 | 101.70 | 101.70 | 104 | 10 587 |
| 31.07.2026 | 102.00 | 102.89 | 102.00 | 102.89 | 398 | 40 872 |
| 30.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
| 27.07.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 240 | 24 694 |
| 23.07.2026 | 102.88 | 102.89 | 102.88 | 102.89 | 800 | 82 308 |
| 22.07.2026 | 102.89 | 102.89 | 102.50 | 102.50 | 49 | 5 023 |
| 20.07.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 50 | 5 145 |
| 17.07.2026 | 101.67 | 102.94 | 101.67 | 102.89 | 2 126 | 218 628 |
| 15.07.2026 | 101.66 | 101.66 | 101.66 | 101.66 | 34 | 3 456 |
| 14.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 32 | 3 280 |
| 13.07.2026 | 102.50 | 102.98 | 102.50 | 102.50 | 31 | 3 179 |
| 09.07.2026 | 102.50 | 102.70 | 102.50 | 102.50 | 4 959 | 509 067 |
| 07.07.2026 | 102.49 | 102.50 | 102.49 | 102.50 | 200 | 20 499 |
| 06.07.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 9 | 922 |
| 02.07.2026 | 102.59 | 102.59 | 102.59 | 102.59 | 24 | 2 462 |
| 01.07.2026 | 102.50 | 103.00 | 102.50 | 103.00 | 250 | 25 650 |
| 30.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 200 | 20 500 |
| 23.06.2026 | 102.48 | 102.49 | 102.28 | 102.49 | 361 | 36 951 |
| 22.06.2026 | 102.14 | 102.19 | 102.14 | 102.19 | 220 | 22 476 |
| 19.06.2026 | 102.14 | 102.14 | 102.14 | 102.14 | 69 | 7 048 |
| 18.06.2026 | 101.95 | 102.00 | 101.95 | 102.00 | 174 | 17 739 |
Biznesradar bez reklam? Sprawdź BR Plus
