Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0231
102.50+0.03(+0.03%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.08.2026 | 102.40 | 102.50 | 102.40 | 102.50 | 438 | 44 883 |
| 17.08.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 100 | 10 247 |
| 14.08.2026 | 101.90 | 102.47 | 101.68 | 101.68 | 24 | 2 448 |
| 12.08.2026 | 101.70 | 101.90 | 101.58 | 101.90 | 47 | 4 779 |
| 11.08.2026 | 101.70 | 101.90 | 101.70 | 101.90 | 22 | 2 241 |
| 07.08.2026 | 101.53 | 102.00 | 101.52 | 102.00 | 74 | 7 513 |
| 05.08.2026 | 101.12 | 102.30 | 101.12 | 102.30 | 59 | 5 987 |
| 04.08.2026 | 102.11 | 102.11 | 102.10 | 102.10 | 239 | 24 402 |
| 03.08.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 130 | 13 299 |
| 31.07.2026 | 102.44 | 102.44 | 102.44 | 102.44 | 100 | 10 244 |
| 29.07.2026 | 102.10 | 102.49 | 102.10 | 102.49 | 459 | 46 992 |
| 28.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
| 27.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 56 | 5 718 |
| 23.07.2026 | 102.25 | 102.25 | 102.10 | 102.10 | 341 | 34 829 |
| 22.07.2026 | 102.26 | 102.35 | 102.26 | 102.35 | 31 | 3 173 |
| 21.07.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 1 | 102 |
| 17.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
| 15.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 61 | 6 228 |
| 14.07.2026 | 102.10 | 102.20 | 102.10 | 102.20 | 954 | 97 493 |
| 13.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 75 | 7 658 |
| 09.07.2026 | 102.48 | 102.48 | 102.00 | 102.00 | 439 | 44 941 |
| 08.07.2026 | 102.48 | 102.48 | 102.48 | 102.48 | 23 | 2 357 |
| 06.07.2026 | 102.10 | 102.48 | 102.10 | 102.48 | 64 | 6 544 |
| 03.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 61 | 6 228 |
| 02.07.2026 | 102.10 | 102.10 | 101.95 | 101.95 | 288 | 29 391 |
| 01.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 19 | 1 940 |
| 30.06.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 148 | 15 169 |
| 29.06.2026 | 102.48 | 102.48 | 102.48 | 102.48 | 92 | 9 428 |
| 25.06.2026 | 102.00 | 102.35 | 102.00 | 102.35 | 736 | 75 163 |
| 24.06.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 2 044 |
| 23.06.2026 | 102.18 | 102.18 | 102.18 | 102.18 | 12 | 1 226 |
| 22.06.2026 | 101.98 | 102.18 | 101.98 | 102.18 | 552 | 56 308 |
| 19.06.2026 | 101.91 | 102.09 | 101.91 | 102.04 | 255 | 25 996 |
| 18.06.2026 | 101.84 | 101.97 | 101.84 | 101.97 | 25 | 2 547 |
| 17.06.2026 | 101.90 | 101.94 | 101.90 | 101.90 | 668 | 68 093 |
| 16.06.2026 | 101.59 | 102.01 | 101.32 | 102.01 | 1 243 | 126 294 |
| 15.06.2026 | 101.18 | 102.00 | 101.18 | 102.00 | 1 239 | 125 865 |
| 12.06.2026 | 101.13 | 101.13 | 101.13 | 101.13 | 210 | 21 237 |
| 11.06.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 230 | 23 368 |
| 09.06.2026 | 101.30 | 101.50 | 101.30 | 101.50 | 23 | 2 333 |
| 08.06.2026 | 101.14 | 101.14 | 101.14 | 101.14 | 48 | 4 855 |
| 05.06.2026 | 101.34 | 101.59 | 101.34 | 101.59 | 265 | 26 896 |
| 03.06.2026 | 101.49 | 101.50 | 101.45 | 101.50 | 289 | 29 330 |
| 02.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 206 | 20 909 |
| 01.06.2026 | 101.61 | 101.62 | 101.50 | 101.50 | 1 576 | 159 985 |
| 29.05.2026 | 101.51 | 101.59 | 101.51 | 101.59 | 174 | 17 669 |
| 28.05.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 1 211 | 123 098 |
| 27.05.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 32 | 3 253 |
| 26.05.2026 | 101.90 | 102.40 | 101.65 | 102.40 | 208 | 21 184 |
| 25.05.2026 | 102.02 | 102.02 | 102.02 | 102.02 | 39 | 3 979 |
Biznesradar bez reklam? Sprawdź BR Plus
