Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR20229
102.600.00(0.00%)KRUK
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 69 | 7 079 |
| 22.10.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 243 | 24 932 |
| 20.10.2026 | 102.20 | 102.60 | 102.01 | 102.60 | 665 | 67 927 |
| 19.10.2026 | 102.79 | 102.80 | 102.75 | 102.75 | 512 | 52 625 |
| 16.10.2026 | 102.77 | 102.79 | 102.77 | 102.79 | 235 | 24 153 |
| 13.10.2026 | 102.75 | 102.79 | 102.75 | 102.79 | 127 | 13 054 |
| 12.10.2026 | 102.70 | 102.79 | 102.00 | 102.79 | 101 | 10 100 |
| 09.10.2026 | 102.75 | 102.75 | 102.20 | 102.20 | 579 | 57 900 |
| 07.10.2026 | 102.76 | 102.90 | 102.75 | 102.90 | 1 314 | 131 400 |
| 02.10.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 269 | 27 734 |
| 01.10.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 280 | 28 868 |
| 30.09.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 220 | 22 682 |
| 29.09.2026 | 103.25 | 103.25 | 103.25 | 103.25 | 65 | 6 711 |
| 28.09.2026 | 102.80 | 102.80 | 102.80 | 102.80 | 9 | 925 |
| 25.09.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 2 | 207 |
| 24.09.2026 | 102.81 | 102.81 | 102.79 | 102.79 | 138 | 14 186 |
| 18.09.2026 | 102.78 | 102.78 | 102.78 | 102.78 | 7 | 719 |
| 17.09.2026 | 103.50 | 103.55 | 103.50 | 103.55 | 186 | 19 255 |
| 16.09.2026 | 102.80 | 102.80 | 102.79 | 102.79 | 142 | 14 597 |
| 15.09.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 79 | 8 145 |
| 14.09.2026 | 103.00 | 103.50 | 103.00 | 103.00 | 99 | 10 215 |
| 11.09.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 42 | 4 326 |
| 08.09.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 4 | 412 |
| 04.09.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 7 | 725 |
| 03.09.2026 | 103.02 | 103.02 | 102.79 | 102.79 | 32 | 3 295 |
| 02.09.2026 | 103.02 | 103.78 | 103.02 | 103.78 | 155 | 16 043 |
| 01.09.2026 | 103.10 | 103.49 | 103.01 | 103.49 | 195 | 20 108 |
| 31.08.2026 | 103.76 | 103.76 | 103.00 | 103.50 | 352 | 36 394 |
| 28.08.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 36 | 3 726 |
| 26.08.2026 | 103.70 | 103.70 | 103.70 | 103.70 | 50 | 5 185 |
| 24.08.2026 | 103.10 | 103.79 | 103.10 | 103.79 | 921 | 95 105 |
| 21.08.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 30 | 3 093 |
| 20.08.2026 | 102.75 | 102.75 | 102.75 | 102.75 | 24 | 2 466 |
| 19.08.2026 | 103.19 | 103.20 | 103.19 | 103.20 | 200 | 20 639 |
| 18.08.2026 | 103.00 | 103.19 | 102.68 | 103.19 | 147 | 15 134 |
| 17.08.2026 | 103.20 | 103.20 | 103.00 | 103.00 | 241 | 24 831 |
| 14.08.2026 | 103.04 | 103.10 | 103.04 | 103.10 | 362 | 37 307 |
| 13.08.2026 | 102.81 | 103.04 | 102.50 | 103.04 | 2 040 | 209 148 |
| 12.08.2026 | 102.84 | 102.84 | 102.80 | 102.80 | 174 | 17 891 |
| 11.08.2026 | 102.79 | 102.80 | 102.79 | 102.80 | 3 | 308 |
| 10.08.2026 | 103.25 | 103.25 | 102.56 | 102.77 | 1 863 | 191 438 |
| 07.08.2026 | 103.50 | 103.78 | 103.50 | 103.78 | 281 | 29 155 |
| 06.08.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 6 | 621 |
| 05.08.2026 | 103.50 | 103.50 | 103.30 | 103.30 | 99 | 10 231 |
| 27.07.2026 | 103.88 | 103.88 | 103.88 | 103.88 | 95 | 9 869 |
| 22.07.2026 | 103.86 | 103.88 | 103.86 | 103.88 | 183 | 19 009 |
| 20.07.2026 | 103.86 | 103.86 | 103.86 | 103.86 | 45 | 4 674 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
