Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0229
102.44+0.09(+0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2026 | 102.35 | 102.35 | 102.35 | 102.35 | 21 | 2 149 |
| 21.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 14 | 1 435 |
| 20.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 79 | 8 019 |
| 17.07.2026 | 102.47 | 102.50 | 102.47 | 102.50 | 80 | 8 199 |
| 10.07.2026 | 101.83 | 101.85 | 101.83 | 101.85 | 56 | 5 703 |
| 09.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 08.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 07.07.2026 | 101.02 | 101.02 | 101.01 | 101.01 | 40 | 4 041 |
| 06.07.2026 | 101.99 | 101.99 | 101.79 | 101.79 | 20 | 2 038 |
| 03.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 12 | 1 212 |
| 02.07.2026 | 101.55 | 101.55 | 101.00 | 101.00 | 58 | 5 867 |
| 30.06.2026 | 101.71 | 102.00 | 101.70 | 102.00 | 50 | 5 088 |
| 29.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 32 | 3 264 |
| 26.06.2026 | 102.20 | 102.20 | 102.00 | 102.00 | 30 | 3 062 |
| 25.06.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 29 | 2 970 |
| 23.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 28 | 2 870 |
| 22.06.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 10 | 1 029 |
| 18.06.2026 | 102.51 | 102.52 | 102.50 | 102.50 | 282 | 28 906 |
| 17.06.2026 | 103.20 | 103.20 | 103.20 | 103.20 | 40 | 4 128 |
| 01.06.2026 | 103.45 | 103.49 | 103.45 | 103.49 | 200 | 20 698 |
| 26.05.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 8 | 824 |
| 22.05.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 06.05.2026 | 102.49 | 102.50 | 102.49 | 102.50 | 18 | 1 845 |
| 23.04.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 33 | 3 356 |
| 22.04.2026 | 102.48 | 102.48 | 101.70 | 101.70 | 12 | 1 228 |
| 20.04.2026 | 102.49 | 102.49 | 101.55 | 101.55 | 140 | 14 224 |
| 17.04.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 278 | 28 231 |
| 16.04.2026 | 101.51 | 101.51 | 101.51 | 101.51 | 5 | 508 |
| 15.04.2026 | 101.51 | 101.51 | 101.51 | 101.51 | 38 | 3 857 |
| 09.04.2026 | 102.36 | 102.40 | 102.36 | 102.40 | 24 | 2 457 |
| 07.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 02.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 01.04.2026 | 100.50 | 101.48 | 100.50 | 101.48 | 93 | 9 424 |
| 31.03.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 163 | 16 382 |
| 30.03.2026 | 101.20 | 101.20 | 100.50 | 100.50 | 356 | 35 828 |
| 27.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 126 | 12 751 |
| 25.03.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 454 | 46 058 |
| 23.03.2026 | 101.51 | 101.51 | 101.50 | 101.50 | 202 | 20 503 |
| 20.03.2026 | 102.12 | 102.12 | 101.50 | 101.50 | 80 | 8 126 |
| 19.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 59 | 6 033 |
| 18.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 33 | 3 374 |
| 17.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 15 | 1 534 |
| 16.03.2026 | 102.15 | 102.15 | 102.15 | 102.15 | 48 | 4 903 |
| 13.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 12 | 1 227 |
| 11.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 4 | 409 |
| 10.03.2026 | 101.50 | 102.50 | 101.50 | 102.30 | 182 | 18 635 |
| 09.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
| 04.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 03.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 30 | 3 066 |
| 27.02.2026 | 102.15 | 102.20 | 102.15 | 102.20 | 233 | 23 808 |
Biznesradar bez reklam? Sprawdź BR Plus
