Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0227
101.400.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 324 | 32 756 |
| 10.04.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 81 | 8 236 |
| 08.04.2026 | 101.30 | 101.67 | 101.30 | 101.67 | 116 | 11 753 |
| 02.04.2026 | 101.20 | 101.30 | 101.20 | 101.30 | 169 | 17 109 |
| 01.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 28 | 2 834 |
| 31.03.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 37 | 3 748 |
| 30.03.2026 | 100.90 | 101.00 | 100.90 | 101.00 | 300 | 30 290 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
