Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0229
102.50+0.94(+0.93%)KRUK
Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.10.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 9 | 923 |
| 08.10.2026 | 101.56 | 101.56 | 101.56 | 101.56 | 29 | 2 900 |
| 06.10.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 17 | 1 700 |
| 02.10.2026 | 102.81 | 102.81 | 100.00 | 100.00 | 120 | 12 151 |
| 29.09.2026 | 103.35 | 103.48 | 103.35 | 103.48 | 119 | 12 311 |
| 17.09.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 18 | 1 854 |
| 16.09.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 11.09.2026 | 102.65 | 102.65 | 102.65 | 102.65 | 84 | 8 623 |
| 10.09.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 12 | 1 231 |
| 09.09.2026 | 102.48 | 102.50 | 102.48 | 102.50 | 70 | 7 174 |
| 08.09.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 10 | 1 025 |
| 01.09.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
| 31.08.2026 | 101.62 | 101.62 | 101.30 | 101.30 | 127 | 12 872 |
| 21.08.2026 | 102.63 | 102.63 | 102.63 | 102.63 | 2 | 205 |
| 20.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 19.08.2026 | 101.83 | 101.83 | 101.80 | 101.80 | 575 | 58 536 |
| 17.08.2026 | 102.69 | 102.69 | 102.00 | 102.00 | 25 | 2 560 |
| 14.08.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 14 | 1 438 |
| 13.08.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 1 | 102 |
| 12.08.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 1 | 102 |
| 10.08.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 40 | 4 064 |
| 07.08.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 2 | 205 |
| 06.08.2026 | 102.00 | 102.00 | 101.55 | 101.55 | 67 | 6 807 |
| 05.08.2026 | 102.44 | 102.50 | 102.44 | 102.50 | 60 | 6 147 |
| 31.07.2026 | 102.44 | 102.44 | 102.44 | 102.44 | 2 | 205 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
