Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
100.53-0.08(-0.08%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 100.53 | 100.53 | 100.53 | 100.53 | 100 | 10 053 |
| 25.03.2026 | 100.62 | 100.62 | 100.61 | 100.61 | 423 | 42 559 |
| 23.03.2026 | 100.61 | 100.61 | 100.61 | 100.61 | 237 | 23 845 |
| 19.03.2026 | 100.57 | 100.57 | 100.57 | 100.57 | 50 | 5 029 |
| 18.03.2026 | 101.00 | 101.09 | 101.00 | 101.09 | 592 | 59 800 |
| 16.03.2026 | 101.07 | 101.09 | 101.00 | 101.09 | 299 | 30 212 |
| 13.03.2026 | 101.07 | 101.07 | 101.07 | 101.07 | 69 | 6 974 |
| 12.03.2026 | 101.07 | 101.07 | 101.07 | 101.07 | 1 | 101 |
| 11.03.2026 | 101.38 | 101.39 | 101.38 | 101.39 | 47 | 4 765 |
| 09.03.2026 | 101.74 | 101.74 | 101.03 | 101.03 | 261 | 26 380 |
| 05.03.2026 | 101.50 | 101.74 | 101.50 | 101.74 | 35 | 3 560 |
| 04.03.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 100 | 10 101 |
| 03.03.2026 | 101.60 | 101.60 | 101.30 | 101.30 | 600 | 60 840 |
| 02.03.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 100 | 10 161 |
| 25.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99 | 10 098 |
| 24.02.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 86 | 8 812 |
| 23.02.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 14 | 1 434 |
| 19.02.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 100 | 10 247 |
| 17.02.2026 | 102.51 | 102.51 | 102.45 | 102.45 | 436 | 44 690 |
| 13.02.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 10.02.2026 | 103.60 | 103.60 | 103.60 | 103.60 | 100 | 10 360 |
| 09.02.2026 | 102.65 | 103.00 | 102.50 | 103.00 | 948 | 97 511 |
| 05.02.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 802 | 82 205 |
| 04.02.2026 | 102.40 | 102.50 | 102.40 | 102.50 | 200 | 20 490 |
| 03.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 38 | 3 876 |
| 02.02.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 11 | 1 124 |
| 29.01.2026 | 102.70 | 102.70 | 102.20 | 102.20 | 279 | 28 634 |
| 26.01.2026 | 102.60 | 102.68 | 102.60 | 102.68 | 26 | 2 669 |
| 23.01.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 350 | 35 885 |
| 20.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 108 | 11 016 |
| 16.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 514 | 52 428 |
| 15.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 77 | 7 854 |
| 14.01.2026 | 101.52 | 101.70 | 101.52 | 101.70 | 108 | 10 982 |
| 13.01.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 95 | 9 756 |
| 12.01.2026 | 102.69 | 102.69 | 102.32 | 102.32 | 337 | 34 528 |
| 09.01.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 9 | 924 |
| 07.01.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 5 | 513 |
| 02.01.2026 | 102.69 | 102.69 | 102.30 | 102.30 | 76 | 7 799 |
| 30.12.2025 | 102.48 | 102.69 | 102.48 | 102.69 | 86 | 8 823 |
| 29.12.2025 | 102.43 | 102.47 | 102.42 | 102.47 | 145 | 14 856 |
| 23.12.2025 | 102.25 | 102.25 | 102.25 | 102.25 | 20 | 2 045 |
| 22.12.2025 | 102.46 | 102.46 | 102.40 | 102.40 | 309 | 31 643 |
| 19.12.2025 | 102.43 | 102.43 | 102.43 | 102.43 | 200 | 20 486 |
| 18.12.2025 | 102.40 | 102.41 | 102.40 | 102.41 | 204 | 20 891 |
| 17.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 144 | 14 746 |
| 15.12.2025 | 102.00 | 102.28 | 102.00 | 102.28 | 200 | 20 428 |
| 12.12.2025 | 102.47 | 102.47 | 102.47 | 102.47 | 1 | 102 |
| 11.12.2025 | 102.28 | 102.28 | 102.28 | 102.28 | 19 | 1 943 |
| 08.12.2025 | 102.27 | 102.27 | 102.27 | 102.27 | 26 | 2 659 |
| 04.12.2025 | 102.28 | 102.28 | 102.28 | 102.28 | 13 | 1 330 |
Biznesradar bez reklam? Sprawdź BR Plus
