Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR11029
102.30-0.05(-0.05%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 102.30 | 102.30 | 102.01 | 102.30 | 332 | 33 953 |
| 12.02.2026 | 102.33 | 102.35 | 102.30 | 102.35 | 210 | 21 486 |
| 11.02.2026 | 102.34 | 102.35 | 102.34 | 102.35 | 82 | 8 392 |
| 10.02.2026 | 102.40 | 102.40 | 102.31 | 102.35 | 247 | 25 283 |
| 09.02.2026 | 102.41 | 102.41 | 102.41 | 102.41 | 115 | 11 777 |
| 06.02.2026 | 102.20 | 102.42 | 102.20 | 102.42 | 285 | 29 155 |
| 05.02.2026 | 102.00 | 102.10 | 102.00 | 102.10 | 240 | 24 482 |
| 04.02.2026 | 101.61 | 102.42 | 101.61 | 102.42 | 307 | 31 437 |
| 03.02.2026 | 102.43 | 102.43 | 102.43 | 102.43 | 190 | 19 462 |
| 02.02.2026 | 102.43 | 102.43 | 102.43 | 102.43 | 34 | 3 483 |
| 29.01.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 149 | 15 243 |
| 28.01.2026 | 102.41 | 102.43 | 102.41 | 102.43 | 49 | 5 019 |
| 27.01.2026 | 102.42 | 102.42 | 102.41 | 102.41 | 206 | 21 098 |
| 26.01.2026 | 102.43 | 102.43 | 102.42 | 102.42 | 350 | 35 848 |
| 21.01.2026 | 101.93 | 102.48 | 101.93 | 102.48 | 205 | 20 900 |
| 20.01.2026 | 101.92 | 101.92 | 101.92 | 101.92 | 86 | 8 765 |
| 19.01.2026 | 101.93 | 101.93 | 101.52 | 101.93 | 311 | 31 620 |
| 16.01.2026 | 101.93 | 101.93 | 101.93 | 101.93 | 120 | 12 232 |
| 15.01.2026 | 102.01 | 102.48 | 101.91 | 102.48 | 212 | 21 641 |
| 13.01.2026 | 102.48 | 102.49 | 102.48 | 102.49 | 49 | 5 022 |
| 12.01.2026 | 102.01 | 102.01 | 101.90 | 102.00 | 215 | 21 916 |
| 09.01.2026 | 102.30 | 102.30 | 102.00 | 102.00 | 123 | 12 553 |
| 08.01.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 40 | 4 072 |
| 05.01.2026 | 102.07 | 102.08 | 102.07 | 102.08 | 60 | 6 124 |
| 02.01.2026 | 102.08 | 102.08 | 102.07 | 102.07 | 59 | 6 022 |
| 30.12.2025 | 102.08 | 102.08 | 102.08 | 102.08 | 50 | 5 104 |
| 29.12.2025 | 101.64 | 101.64 | 101.63 | 101.63 | 52 | 5 285 |
| 23.12.2025 | 102.48 | 102.50 | 102.48 | 102.48 | 566 | 58 007 |
| 22.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 326 | 33 252 |
| 19.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 156 | 15 912 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
