Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0129
101.51-1.49(-1.45%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 102.50 | 102.50 | 101.00 | 101.51 | 21 | 2 134 |
| 05.03.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 45 | 4 635 |
| 04.03.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 86 | 8 858 |
| 03.03.2026 | 104.50 | 104.50 | 104.11 | 104.11 | 120 | 12 495 |
| 27.02.2026 | 108.50 | 108.50 | 108.50 | 108.50 | 14 | 1 519 |
| 25.02.2026 | 108.49 | 108.49 | 108.49 | 108.49 | 1 | 108 |
| 24.02.2026 | 107.87 | 107.87 | 107.87 | 107.87 | 9 | 971 |
| 23.02.2026 | 105.01 | 107.84 | 105.01 | 107.84 | 119 | 12 798 |
| 19.02.2026 | 107.85 | 107.85 | 107.85 | 107.85 | 105 | 11 324 |
| 18.02.2026 | 107.85 | 107.85 | 107.85 | 107.85 | 20 | 2 157 |
| 16.02.2026 | 107.85 | 107.85 | 107.85 | 107.85 | 3 | 324 |
| 12.02.2026 | 107.87 | 107.88 | 107.87 | 107.88 | 14 | 1 510 |
| 11.02.2026 | 106.83 | 106.84 | 106.83 | 106.84 | 5 | 534 |
| 10.02.2026 | 106.83 | 106.83 | 106.83 | 106.83 | 6 | 641 |
| 09.02.2026 | 106.82 | 106.82 | 106.82 | 106.82 | 6 | 641 |
| 06.02.2026 | 106.82 | 106.82 | 106.82 | 106.82 | 8 | 855 |
| 30.01.2026 | 106.83 | 106.84 | 106.83 | 106.84 | 7 | 748 |
| 28.01.2026 | 106.90 | 106.90 | 106.90 | 106.90 | 39 | 4 169 |
| 27.01.2026 | 105.99 | 106.92 | 105.99 | 106.92 | 9 | 955 |
| 26.01.2026 | 105.99 | 106.00 | 105.99 | 106.00 | 56 | 5 936 |
| 23.01.2026 | 106.00 | 106.00 | 105.99 | 105.99 | 4 | 424 |
| 22.01.2026 | 105.80 | 105.99 | 105.80 | 105.99 | 384 | 40 700 |
| 15.01.2026 | 105.97 | 105.97 | 105.97 | 105.97 | 10 | 1 060 |
| 05.01.2026 | 106.89 | 106.89 | 106.89 | 106.89 | 2 | 214 |
| 02.01.2026 | 106.97 | 106.97 | 106.97 | 106.97 | 8 | 856 |
| 23.12.2025 | 105.44 | 105.44 | 105.44 | 105.44 | 4 | 422 |
| 19.12.2025 | 105.45 | 105.45 | 105.45 | 105.45 | 6 | 633 |
| 09.12.2025 | 105.45 | 105.45 | 105.45 | 105.45 | 4 | 422 |
| 08.12.2025 | 105.48 | 105.48 | 105.48 | 105.48 | 10 | 1 055 |
| 01.12.2025 | 103.51 | 103.51 | 103.51 | 103.51 | 26 | 2 691 |
| 21.11.2025 | 105.86 | 105.86 | 105.86 | 105.86 | 2 | 212 |
| 20.11.2025 | 105.49 | 105.49 | 105.49 | 105.49 | 30 | 3 165 |
| 19.11.2025 | 105.49 | 105.90 | 105.49 | 105.90 | 35 | 3 704 |
| 17.11.2025 | 105.49 | 105.49 | 105.49 | 105.49 | 4 | 422 |
| 13.11.2025 | 104.98 | 105.49 | 104.98 | 105.49 | 29 | 3 051 |
| 07.11.2025 | 104.98 | 104.98 | 104.98 | 104.98 | 4 | 420 |
| 06.11.2025 | 104.97 | 104.97 | 104.97 | 104.97 | 2 | 210 |
| 05.11.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 4 | 420 |
| 04.11.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 2 | 210 |
| 03.11.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 28 | 2 937 |
| 29.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 30 | 3 135 |
| 28.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 16 | 1 672 |
| 23.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 6 | 627 |
| 16.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 15 | 1 567 |
| 15.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 25 | 2 612 |
| 14.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 10 | 1 045 |
| 13.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 14 | 1 463 |
| 10.10.2025 | 101.20 | 101.20 | 100.00 | 100.00 | 1 200 | 120 012 |
Biznesradar bez reklam? Sprawdź BR Plus
