Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0231
102.40+0.01(+0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 102.39 | 102.40 | 102.39 | 102.40 | 500 | 51 196 |
| 01.04.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 40 | 4 096 |
| 31.03.2026 | 102.33 | 102.33 | 102.33 | 102.33 | 22 | 2 251 |
| 30.03.2026 | 102.11 | 102.11 | 102.11 | 102.11 | 26 | 2 655 |
| 27.03.2026 | 102.32 | 102.32 | 102.30 | 102.32 | 162 | 16 575 |
| 24.03.2026 | 101.14 | 101.14 | 101.14 | 101.14 | 21 | 2 124 |
| 23.03.2026 | 101.16 | 101.16 | 101.16 | 101.16 | 344 | 34 799 |
| 20.03.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 5 | 512 |
| 18.03.2026 | 102.09 | 102.46 | 102.09 | 102.46 | 738 | 75 364 |
| 17.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 41 | 4 190 |
| 16.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 19 | 1 942 |
| 13.03.2026 | 102.60 | 102.60 | 101.00 | 101.00 | 2 198 | 223 608 |
| 10.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 255 | 26 138 |
| 09.03.2026 | 102.72 | 102.72 | 102.50 | 102.50 | 556 | 57 040 |
| 06.03.2026 | 102.83 | 102.83 | 102.70 | 102.70 | 1 291 | 132 640 |
| 05.03.2026 | 102.83 | 102.83 | 102.82 | 102.82 | 163 | 16 761 |
| 04.03.2026 | 103.64 | 103.64 | 102.82 | 102.82 | 37 | 3 818 |
| 03.03.2026 | 103.73 | 103.73 | 102.82 | 103.00 | 379 | 39 069 |
| 02.03.2026 | 102.91 | 102.91 | 102.80 | 102.80 | 120 | 12 342 |
| 27.02.2026 | 103.75 | 103.75 | 102.94 | 102.94 | 28 | 2 899 |
| 26.02.2026 | 103.76 | 103.76 | 103.76 | 103.76 | 1 | 104 |
| 25.02.2026 | 102.89 | 102.89 | 102.88 | 102.88 | 61 | 6 276 |
| 24.02.2026 | 102.88 | 103.79 | 102.88 | 103.79 | 57 | 5 901 |
| 19.02.2026 | 102.85 | 103.94 | 102.85 | 103.94 | 44 | 4 554 |
| 17.02.2026 | 103.00 | 103.36 | 103.00 | 103.36 | 172 | 17 719 |
| 16.02.2026 | 103.36 | 103.36 | 103.36 | 103.36 | 63 | 6 512 |
| 13.02.2026 | 102.88 | 102.88 | 102.72 | 102.72 | 570 | 58 556 |
| 12.02.2026 | 102.88 | 102.90 | 102.88 | 102.90 | 120 | 12 348 |
| 11.02.2026 | 103.29 | 103.29 | 102.85 | 102.85 | 71 | 7 307 |
| 09.02.2026 | 104.12 | 104.12 | 103.47 | 103.47 | 18 | 1 863 |
| 06.02.2026 | 103.79 | 103.99 | 103.30 | 103.30 | 1 007 | 104 655 |
| 05.02.2026 | 103.60 | 103.79 | 103.60 | 103.79 | 293 | 30 373 |
| 04.02.2026 | 103.59 | 103.60 | 103.59 | 103.60 | 83 | 8 598 |
| 03.02.2026 | 102.76 | 103.59 | 102.76 | 103.59 | 345 | 35 672 |
| 02.02.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 27 | 2 773 |
| 27.01.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 37 | 3 811 |
| 23.01.2026 | 103.20 | 103.25 | 103.20 | 103.20 | 882 | 91 024 |
| 22.01.2026 | 102.56 | 103.20 | 102.52 | 103.20 | 88 | 9 054 |
| 20.01.2026 | 103.24 | 103.24 | 102.52 | 102.52 | 916 | 94 348 |
| 19.01.2026 | 103.24 | 103.25 | 103.24 | 103.25 | 569 | 58 749 |
| 16.01.2026 | 102.70 | 102.70 | 102.54 | 102.54 | 132 | 13 539 |
| 14.01.2026 | 102.54 | 102.80 | 102.54 | 102.80 | 70 | 7 186 |
| 13.01.2026 | 102.89 | 102.90 | 102.89 | 102.90 | 517 | 53 197 |
| 12.01.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 120 | 12 347 |
| 09.01.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 100 | 10 289 |
| 08.01.2026 | 102.50 | 102.89 | 102.50 | 102.89 | 34 | 3 493 |
| 07.01.2026 | 102.97 | 102.97 | 102.80 | 102.80 | 302 | 31 051 |
| 05.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 10 | 1 025 |
| 02.01.2026 | 102.10 | 103.37 | 102.10 | 103.37 | 263 | 26 878 |
| 30.12.2025 | 103.00 | 103.40 | 103.00 | 103.40 | 147 | 15 161 |
Biznesradar bez reklam? Sprawdź BR Plus
