Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
103.25+0.05(+0.05%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 103.25 | 103.25 | 103.25 | 103.25 | 14 | 1 446 |
| 14.07.2026 | 103.50 | 103.50 | 103.20 | 103.20 | 215 | 22 223 |
| 13.07.2026 | 103.50 | 103.88 | 103.50 | 103.88 | 51 | 5 280 |
| 10.07.2026 | 103.20 | 103.20 | 103.20 | 103.20 | 2 | 206 |
| 08.07.2026 | 103.99 | 103.99 | 103.99 | 103.99 | 35 | 3 640 |
| 07.07.2026 | 103.88 | 103.88 | 103.88 | 103.88 | 499 | 51 836 |
| 06.07.2026 | 103.19 | 103.78 | 103.19 | 103.78 | 259 | 26 794 |
| 03.07.2026 | 103.50 | 103.50 | 102.87 | 102.87 | 433 | 44 598 |
| 02.07.2026 | 103.10 | 103.30 | 103.10 | 103.10 | 736 | 75 900 |
| 01.07.2026 | 103.61 | 103.61 | 103.30 | 103.30 | 116 | 11 983 |
| 29.06.2026 | 103.62 | 103.62 | 102.88 | 102.88 | 123 | 12 691 |
| 26.06.2026 | 103.55 | 103.55 | 103.55 | 103.55 | 100 | 10 355 |
| 25.06.2026 | 103.35 | 103.78 | 102.85 | 103.00 | 618 | 63 742 |
| 24.06.2026 | 103.48 | 103.48 | 103.48 | 103.48 | 326 | 33 734 |
| 22.06.2026 | 103.25 | 103.44 | 103.25 | 103.44 | 118 | 12 199 |
| 18.06.2026 | 102.77 | 103.25 | 102.77 | 103.25 | 46 | 4 749 |
| 17.06.2026 | 102.80 | 102.80 | 102.75 | 102.75 | 91 | 9 355 |
| 16.06.2026 | 102.75 | 103.40 | 102.75 | 102.75 | 515 | 53 078 |
| 15.06.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 7 | 721 |
| 12.06.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 66 | 6 795 |
| 10.06.2026 | 103.00 | 103.00 | 102.72 | 102.72 | 187 | 19 253 |
| 09.06.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 05.06.2026 | 103.79 | 103.79 | 102.70 | 102.70 | 129 | 13 293 |
| 03.06.2026 | 103.79 | 103.79 | 103.79 | 103.79 | 12 | 1 245 |
| 02.06.2026 | 103.79 | 103.79 | 103.79 | 103.79 | 100 | 10 379 |
| 01.06.2026 | 103.39 | 103.40 | 103.39 | 103.40 | 72 | 7 444 |
| 29.05.2026 | 103.83 | 103.86 | 102.64 | 103.00 | 434 | 44 849 |
| 28.05.2026 | 102.90 | 103.40 | 102.90 | 103.40 | 89 | 9 173 |
| 27.05.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 8 | 823 |
| 26.05.2026 | 102.85 | 103.00 | 102.80 | 102.80 | 362 | 37 218 |
| 25.05.2026 | 103.40 | 103.40 | 102.60 | 103.39 | 643 | 66 235 |
| 22.05.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 12 | 1 241 |
| 21.05.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 250 | 25 850 |
| 20.05.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 184 | 19 026 |
| 15.05.2026 | 103.11 | 103.25 | 102.73 | 102.73 | 409 | 42 164 |
| 14.05.2026 | 102.75 | 103.00 | 102.75 | 103.00 | 44 | 4 525 |
| 13.05.2026 | 103.74 | 103.84 | 103.40 | 103.40 | 402 | 41 699 |
| 11.05.2026 | 103.75 | 103.75 | 103.75 | 103.75 | 94 | 9 753 |
| 08.05.2026 | 103.80 | 103.80 | 102.60 | 102.60 | 59 | 6 089 |
| 07.05.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 24 | 2 472 |
| 06.05.2026 | 103.86 | 103.86 | 103.86 | 103.86 | 41 | 4 258 |
| 05.05.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 182 | 18 746 |
| 29.04.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 63 | 6 521 |
| 28.04.2026 | 103.60 | 103.70 | 103.60 | 103.70 | 578 | 59 934 |
| 27.04.2026 | 103.60 | 103.70 | 103.60 | 103.70 | 41 | 4 249 |
| 22.04.2026 | 103.60 | 103.60 | 103.60 | 103.60 | 50 | 5 180 |
| 21.04.2026 | 103.93 | 103.93 | 103.93 | 103.93 | 39 | 4 053 |
| 20.04.2026 | 103.50 | 103.60 | 103.50 | 103.60 | 114 | 11 810 |
| 17.04.2026 | 103.20 | 103.59 | 103.20 | 103.59 | 54 | 5 589 |
| 16.04.2026 | 103.01 | 103.40 | 103.01 | 103.40 | 588 | 60 691 |
Biznesradar bez reklam? Sprawdź BR Plus
