Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
101.50+0.50(+0.50%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 150 | 15 225 |
| 30.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 7 | 707 |
| 27.07.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 372 | 37 650 |
| 24.07.2026 | 101.14 | 101.17 | 101.14 | 101.17 | 104 | 10 521 |
| 22.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 29 | 2 932 |
| 21.07.2026 | 101.10 | 101.22 | 101.10 | 101.10 | 574 | 58 043 |
| 20.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 50 | 5 055 |
| 17.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 16.07.2026 | 101.10 | 101.10 | 100.50 | 101.10 | 4 547 | 458 740 |
| 15.07.2026 | 100.67 | 100.67 | 100.67 | 100.67 | 10 | 1 007 |
| 14.07.2026 | 100.97 | 100.97 | 100.97 | 100.97 | 50 | 5 049 |
| 13.07.2026 | 101.01 | 101.02 | 100.41 | 100.97 | 6 327 | 637 062 |
| 10.07.2026 | 101.25 | 101.25 | 101.00 | 101.03 | 1 020 | 103 130 |
| 09.07.2026 | 102.57 | 102.57 | 102.00 | 102.00 | 131 | 13 370 |
| 08.07.2026 | 102.59 | 102.59 | 102.55 | 102.55 | 17 | 1 744 |
| 07.07.2026 | 102.02 | 102.02 | 102.02 | 102.02 | 600 | 61 212 |
| 06.07.2026 | 101.75 | 102.49 | 101.75 | 102.32 | 618 | 63 086 |
| 03.07.2026 | 101.37 | 101.75 | 101.37 | 101.75 | 486 | 49 348 |
| 02.07.2026 | 101.68 | 101.73 | 101.68 | 101.73 | 474 | 48 203 |
| 01.07.2026 | 101.40 | 101.70 | 101.40 | 101.70 | 876 | 88 904 |
| 29.06.2026 | 101.45 | 101.45 | 101.20 | 101.20 | 107 | 10 853 |
| 26.06.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 74 | 7 507 |
| 25.06.2026 | 100.98 | 100.99 | 100.98 | 100.98 | 361 | 36 455 |
| 24.06.2026 | 100.68 | 100.98 | 100.32 | 100.32 | 201 | 20 213 |
| 23.06.2026 | 100.36 | 100.36 | 100.36 | 100.36 | 107 | 10 739 |
| 22.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 10 100 |
| 18.06.2026 | 100.92 | 100.92 | 100.92 | 100.92 | 130 | 13 120 |
| 12.06.2026 | 101.00 | 101.00 | 100.90 | 100.90 | 342 | 34 511 |
| 10.06.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 50 | 5 045 |
| 05.06.2026 | 100.90 | 100.95 | 100.80 | 100.95 | 178 | 17 962 |
| 02.06.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 237 | 24 032 |
| 01.06.2026 | 101.39 | 101.47 | 101.39 | 101.40 | 161 | 16 327 |
| 29.05.2026 | 101.20 | 101.39 | 100.90 | 101.39 | 182 | 18 385 |
| 27.05.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 171 | 17 305 |
| 26.05.2026 | 101.00 | 101.20 | 101.00 | 101.20 | 101 | 10 201 |
| 25.05.2026 | 100.90 | 100.96 | 100.80 | 100.96 | 617 | 62 257 |
| 22.05.2026 | 100.65 | 100.96 | 100.65 | 100.96 | 306 | 30 871 |
| 20.05.2026 | 101.00 | 101.00 | 100.50 | 100.50 | 540 | 54 424 |
| 18.05.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 15.05.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 40 | 4 048 |
| 14.05.2026 | 101.60 | 101.60 | 100.81 | 101.00 | 421 | 42 524 |
| 13.05.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 12 | 1 219 |
| 12.05.2026 | 101.60 | 101.68 | 101.60 | 101.68 | 200 | 20 328 |
| 11.05.2026 | 101.18 | 101.65 | 101.18 | 101.60 | 847 | 85 974 |
| 05.05.2026 | 101.11 | 101.11 | 101.11 | 101.11 | 50 | 5 056 |
| 28.04.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 100 | 10 110 |
| 24.04.2026 | 101.01 | 101.01 | 101.00 | 101.00 | 200 | 20 201 |
| 23.04.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 190 | 19 212 |
| 22.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 50 | 5 060 |
| 21.04.2026 | 101.67 | 101.67 | 101.67 | 101.67 | 50 | 5 084 |
Biznesradar bez reklam? Sprawdź BR Plus
