Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
101.74+0.73(+0.72%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
