Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0229
102.90-0.10(-0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 102.90 | 102.90 | 102.90 | 102.90 | 12 | 1 235 |
| 17.12.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 12 | 1 236 |
| 10.12.2025 | 103.00 | 103.20 | 103.00 | 103.20 | 201 | 20 733 |
| 09.12.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 8 | 824 |
| 08.12.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 140 | 14 420 |
| 21.11.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 137 | 14 180 |
| 20.11.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 33 | 3 416 |
| 10.11.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 18 | 1 879 |
| 06.11.2025 | 104.45 | 104.45 | 104.45 | 104.45 | 12 | 1 253 |
| 04.11.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 20 | 2 088 |
| 03.11.2025 | 104.00 | 104.48 | 104.00 | 104.48 | 45 | 4 692 |
| 30.10.2025 | 103.80 | 103.80 | 103.80 | 103.80 | 72 | 7 474 |
| 29.10.2025 | 102.60 | 102.60 | 102.50 | 102.50 | 8 | 820 |
| 27.10.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 2 | 208 |
| 08.10.2025 | 103.10 | 103.10 | 103.10 | 103.10 | 12 | 1 237 |
| 07.10.2025 | 103.10 | 103.10 | 103.10 | 103.10 | 1 | 103 |
| 03.10.2025 | 103.10 | 103.10 | 103.10 | 103.10 | 1 | 103 |
| 02.10.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 103 |
| 30.09.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 3 | 309 |
| 26.09.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 17.09.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 8 | 824 |
| 27.08.2025 | 103.80 | 103.80 | 103.80 | 103.80 | 1 | 104 |
| 26.08.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 47 | 4 850 |
| 25.08.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 8 | 831 |
| 21.08.2025 | 104.00 | 104.00 | 103.90 | 103.90 | 22 | 2 286 |
| 19.08.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 104 |
| 18.08.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 3 | 312 |
| 14.08.2025 | 104.00 | 104.20 | 104.00 | 104.00 | 26 | 2 708 |
| 12.08.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 5 | 520 |
| 11.08.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 10 | 1 042 |
| 06.08.2025 | 102.50 | 103.00 | 102.50 | 103.00 | 21 | 2 163 |
| 05.08.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
| 04.08.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 71 | 7 278 |
| 01.08.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
| 31.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 11 | 1 128 |
| 30.07.2025 | 102.50 | 102.50 | 102.46 | 102.46 | 82 | 8 402 |
| 29.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 12 | 1 230 |
| 25.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 64 | 6 560 |
| 23.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 215 | 22 038 |
| 22.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 57 | 5 843 |
| 14.07.2025 | 101.51 | 102.50 | 101.51 | 102.50 | 43 | 4 403 |
| 11.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
| 03.07.2025 | 103.20 | 103.20 | 102.00 | 102.00 | 104 | 10 642 |
| 26.06.2025 | 104.50 | 104.69 | 104.50 | 104.69 | 4 | 418 |
| 18.06.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 20 | 2 074 |
| 05.06.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 1 | 104 |
| 26.05.2025 | 103.00 | 103.50 | 103.00 | 103.50 | 958 | 98 677 |
| 21.05.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 22 | 2 266 |
| 19.05.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 19 | 1 957 |
| 16.05.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 53 | 5 459 |
Biznesradar bez reklam? Sprawdź BR Plus
