Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0231
103.200.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.12.2025 | 103.39 | 103.39 | 103.37 | 103.38 | 138 | 14 266 |
| 23.12.2025 | 103.39 | 103.39 | 103.00 | 103.39 | 276 | 28 497 |
| 22.12.2025 | 102.70 | 102.99 | 102.70 | 102.99 | 1 580 | 162 613 |
| 19.12.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 24 | 2 455 |
| 17.12.2025 | 101.71 | 101.71 | 101.71 | 101.71 | 348 | 35 395 |
| 16.12.2025 | 101.71 | 101.71 | 101.71 | 101.71 | 50 | 5 086 |
| 15.12.2025 | 103.00 | 103.00 | 101.71 | 103.00 | 671 | 68 984 |
| 11.12.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 1 047 | 107 422 |
| 10.12.2025 | 102.35 | 102.60 | 102.00 | 102.60 | 2 127 | 217 319 |
| 09.12.2025 | 103.15 | 103.15 | 102.35 | 102.35 | 155 | 15 938 |
| 05.12.2025 | 103.09 | 103.17 | 102.50 | 103.15 | 1 125 | 116 024 |
| 04.12.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 9 | 923 |
| 03.12.2025 | 102.99 | 103.00 | 102.50 | 102.50 | 470 | 48 314 |
| 02.12.2025 | 102.50 | 102.99 | 102.50 | 102.99 | 165 | 16 922 |
| 01.12.2025 | 103.16 | 103.16 | 103.16 | 103.16 | 25 | 2 579 |
| 27.11.2025 | 102.58 | 102.60 | 102.58 | 102.60 | 149 | 15 286 |
| 26.11.2025 | 102.00 | 102.58 | 102.00 | 102.58 | 214 | 21 871 |
| 25.11.2025 | 102.59 | 102.59 | 102.00 | 102.00 | 617 | 63 028 |
| 24.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 21.11.2025 | 102.11 | 102.50 | 102.11 | 102.50 | 394 | 40 309 |
| 20.11.2025 | 102.20 | 102.50 | 102.20 | 102.50 | 1 505 | 153 919 |
| 19.11.2025 | 102.33 | 102.34 | 102.33 | 102.34 | 236 | 24 150 |
| 18.11.2025 | 102.39 | 102.39 | 102.34 | 102.34 | 345 | 35 312 |
| 17.11.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 462 | 47 257 |
| 14.11.2025 | 102.01 | 102.01 | 102.00 | 102.00 | 115 | 11 730 |
| 13.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | 20 400 |
| 12.11.2025 | 102.35 | 102.35 | 102.00 | 102.00 | 3 380 | 344 923 |
| 10.11.2025 | 102.18 | 102.18 | 102.18 | 102.18 | 11 | 1 124 |
| 07.11.2025 | 101.79 | 102.35 | 101.79 | 102.35 | 7 227 | 737 902 |
| 06.11.2025 | 101.92 | 101.92 | 101.92 | 101.92 | 196 | 19 976 |
| 05.11.2025 | 101.92 | 101.97 | 101.91 | 101.95 | 488 | 49 740 |
| 04.11.2025 | 101.87 | 101.95 | 101.87 | 101.95 | 107 | 10 904 |
| 03.11.2025 | 101.78 | 101.87 | 101.78 | 101.87 | 104 | 10 593 |
| 31.10.2025 | 101.78 | 101.79 | 101.78 | 101.78 | 190 | 19 339 |
| 30.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 69 | 7 004 |
| 29.10.2025 | 101.49 | 101.50 | 101.49 | 101.50 | 3 610 | 366 380 |
Biznesradar bez reklam? Sprawdź BR Plus
