Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
102.40-0.03(-0.03%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 01.12.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 100 | 10 219 |
| 28.11.2025 | 101.70 | 102.00 | 101.70 | 102.00 | 121 | 12 329 |
| 27.11.2025 | 101.25 | 101.50 | 101.25 | 101.50 | 161 | 16 340 |
| 26.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 1 103 | 111 955 |
| 25.11.2025 | 101.40 | 101.50 | 101.40 | 101.50 | 640 | 64 917 |
| 21.11.2025 | 101.40 | 101.59 | 101.40 | 101.59 | 154 | 15 636 |
| 19.11.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 495 | 50 292 |
| 18.11.2025 | 101.35 | 101.35 | 101.35 | 101.35 | 1 | 101 |
| 17.11.2025 | 101.55 | 101.55 | 101.35 | 101.35 | 314 | 31 881 |
| 14.11.2025 | 101.98 | 101.98 | 101.80 | 101.88 | 299 | 30 451 |
| 13.11.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 60 | 6 119 |
| 12.11.2025 | 102.19 | 102.19 | 102.18 | 102.18 | 223 | 22 787 |
| 10.11.2025 | 102.19 | 102.19 | 102.18 | 102.19 | 77 | 7 868 |
| 07.11.2025 | 102.27 | 102.27 | 102.26 | 102.26 | 114 | 11 658 |
| 06.11.2025 | 101.90 | 101.90 | 101.80 | 101.80 | 331 | 33 698 |
| 04.11.2025 | 102.39 | 102.39 | 102.39 | 102.39 | 65 | 6 655 |
| 03.11.2025 | 101.60 | 101.90 | 101.60 | 101.90 | 27 | 2 751 |
| 30.10.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 28.10.2025 | 101.61 | 101.61 | 101.40 | 101.40 | 75 | 7 615 |
| 27.10.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 201 | 20 462 |
| 24.10.2025 | 101.62 | 101.62 | 101.51 | 101.52 | 500 | 50 777 |
| 21.10.2025 | 102.49 | 102.99 | 101.50 | 101.51 | 1 461 | 149 322 |
| 20.10.2025 | 101.35 | 101.35 | 101.20 | 101.20 | 270 | 27 347 |
| 17.10.2025 | 101.40 | 102.39 | 101.40 | 102.39 | 1 062 | 108 260 |
| 16.10.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 100 | 10 140 |
| 15.10.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 350 | 35 490 |
| 14.10.2025 | 101.25 | 102.00 | 101.25 | 101.40 | 179 | 18 168 |
| 13.10.2025 | 101.26 | 101.26 | 101.25 | 101.25 | 130 | 13 163 |
| 10.10.2025 | 102.00 | 102.24 | 101.25 | 101.25 | 410 | 41 816 |
| 09.10.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 12 | 1 225 |
| 07.10.2025 | 101.27 | 102.00 | 101.27 | 102.00 | 650 | 66 119 |
| 03.10.2025 | 102.19 | 102.19 | 102.19 | 102.19 | 30 | 3 066 |
| 02.10.2025 | 101.80 | 102.20 | 101.51 | 102.20 | 795 | 80 886 |
| 01.10.2025 | 101.12 | 101.35 | 101.12 | 101.15 | 461 | 46 647 |
| 29.09.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101 | 10 241 |
| 26.09.2025 | 101.40 | 102.19 | 101.40 | 102.19 | 602 | 61 123 |
| 25.09.2025 | 101.80 | 102.20 | 101.12 | 101.70 | 455 | 46 280 |
| 24.09.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 3 | 307 |
| 23.09.2025 | 102.21 | 102.21 | 102.20 | 102.20 | 351 | 35 875 |
| 22.09.2025 | 101.50 | 101.80 | 101.50 | 101.80 | 161 | 16 376 |
Biznesradar bez reklam? Sprawdź BR Plus
