Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0231
101.00+0.39(+0.39%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 101.00 | 101.00 | 100.53 | 101.00 | 433 | 43 626 |
| 01.10.2026 | 100.65 | 100.76 | 100.61 | 100.61 | 114 | 11 479 |
| 30.09.2026 | 100.65 | 101.03 | 100.65 | 100.93 | 732 | 73 783 |
| 29.09.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 374 | 38 032 |
| 28.09.2026 | 100.66 | 101.69 | 100.66 | 101.69 | 234 | 23 658 |
| 25.09.2026 | 101.34 | 101.34 | 101.00 | 101.00 | 180 | 18 224 |
| 21.09.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 160 | 16 270 |
| 18.09.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 23 | 2 328 |
| 17.09.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 4 | 407 |
| 16.09.2026 | 101.16 | 101.16 | 101.16 | 101.16 | 5 | 506 |
| 15.09.2026 | 101.89 | 101.89 | 100.51 | 100.51 | 1 310 | 132 249 |
| 14.09.2026 | 101.50 | 101.99 | 101.20 | 101.90 | 2 327 | 235 617 |
| 11.09.2026 | 101.55 | 101.55 | 101.50 | 101.50 | 146 | 14 824 |
| 10.09.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 180 | 18 270 |
| 09.09.2026 | 101.50 | 101.50 | 101.40 | 101.40 | 447 | 45 328 |
| 08.09.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 1 000 | 101 500 |
| 07.09.2026 | 101.53 | 101.53 | 101.50 | 101.50 | 200 | 20 303 |
| 04.09.2026 | 101.26 | 102.97 | 101.26 | 102.97 | 231 | 23 677 |
| 03.09.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 15 | 1 518 |
| 24.08.2026 | 102.25 | 102.25 | 101.81 | 101.81 | 94 | 9 582 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
