Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0228
102.00+1.00(+0.99%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 23.10.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 42 | 4 242 |
| 16.10.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 1 | 102 |
| 02.10.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 2 | 204 |
| 01.10.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 1 | 102 |
| 24.09.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 2 | 204 |
| 22.09.2025 | 101.01 | 101.01 | 101.01 | 101.01 | 4 | 404 |
| 06.08.2025 | 102.49 | 102.49 | 100.91 | 100.91 | 8 | 817 |
| 30.07.2025 | 100.81 | 100.81 | 100.81 | 100.81 | 6 | 605 |
| 17.07.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 15.07.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 4 | 404 |
| 11.07.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 10 | 1 005 |
| 27.06.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 5 | 510 |
| 04.06.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 14 | 1 428 |
| 16.05.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 7 | 714 |
| 14.05.2025 | 101.94 | 101.94 | 101.94 | 101.94 | 7 | 714 |
| 13.05.2025 | 101.92 | 101.94 | 101.92 | 101.94 | 42 | 4 281 |
| 12.05.2025 | 101.94 | 101.94 | 101.94 | 101.94 | 6 | 612 |
| 30.04.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 3 | 306 |
| 28.04.2025 | 101.98 | 101.98 | 101.98 | 101.98 | 7 | 714 |
| 24.04.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 296 | 29 896 |
| 23.04.2025 | 100.05 | 100.05 | 100.05 | 100.05 | 500 | 50 025 |
| 08.04.2025 | 100.36 | 100.36 | 100.00 | 100.00 | 10 | 1 002 |
| 04.04.2025 | 100.57 | 100.57 | 100.57 | 100.57 | 7 | 704 |
| 25.03.2025 | 100.33 | 100.33 | 100.33 | 100.33 | 10 | 1 003 |
| 10.03.2025 | 100.06 | 100.06 | 100.06 | 100.06 | 10 | 1 001 |
| 06.02.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 116 | 11 832 |
| 05.02.2025 | 100.00 | 102.00 | 95.00 | 102.00 | 388 | 38 355 |
| 13.01.2025 | 102.00 | 103.00 | 102.00 | 103.00 | 50 | 5 129 |
| 08.01.2025 | 98.50 | 98.50 | 98.50 | 98.50 | 1 | 99 |
| 07.01.2025 | 102.00 | 102.00 | 98.00 | 98.00 | 24 | 2 400 |
| 08.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 10.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 44 | 4 488 |
| 10.07.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 5 | 510 |
| 27.06.2024 | 101.98 | 101.99 | 101.98 | 101.99 | 50 | 5 099 |
| 04.06.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 4 | 408 |
| 10.05.2024 | 101.98 | 101.98 | 101.98 | 101.98 | 1 | 102 |
| 26.04.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 18 | 1 800 |
| 25.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 484 | 49 363 |
| 24.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 16 | 1 632 |
| 08.04.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 1 | 102 |
| 12.03.2024 | 100.85 | 100.90 | 100.85 | 100.90 | 18 | 1 816 |
| 06.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 15 | 1 515 |
| 28.02.2024 | 100.79 | 100.79 | 100.79 | 100.79 | 1 | 101 |
| 27.02.2024 | 100.78 | 100.78 | 100.78 | 100.78 | 6 | 605 |
| 14.02.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 9 | 908 |
| 09.02.2024 | 100.06 | 100.06 | 100.06 | 100.06 | 20 | 2 001 |
| 08.02.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 28 | 2 800 |
| 05.01.2024 | 101.49 | 101.49 | 101.49 | 101.49 | 8 | 812 |
| 14.12.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 12 | 1 207 |
Biznesradar bez reklam? Sprawdź BR Plus
