Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
103.50-0.76(-0.73%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 100 | 10 350 |
| 03.03.2026 | 104.26 | 104.26 | 104.26 | 104.26 | 1 | 104 |
| 02.03.2026 | 103.58 | 103.59 | 103.57 | 103.57 | 93 | 9 633 |
| 25.02.2026 | 104.00 | 104.00 | 103.57 | 103.57 | 1 010 | 105 004 |
| 20.02.2026 | 104.90 | 104.90 | 104.90 | 104.90 | 20 | 2 098 |
| 19.02.2026 | 104.99 | 104.99 | 104.99 | 104.99 | 90 | 9 449 |
| 17.02.2026 | 104.79 | 104.99 | 104.79 | 104.99 | 205 | 21 513 |
| 16.02.2026 | 104.79 | 104.79 | 104.79 | 104.79 | 1 | 105 |
| 12.02.2026 | 104.79 | 104.79 | 104.79 | 104.79 | 15 | 1 572 |
| 05.02.2026 | 104.40 | 104.80 | 104.40 | 104.80 | 182 | 19 030 |
| 04.02.2026 | 104.39 | 104.40 | 104.39 | 104.40 | 202 | 21 087 |
| 03.02.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 9 | 941 |
| 02.02.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 100 | 10 450 |
| 30.01.2026 | 104.10 | 104.10 | 104.10 | 104.10 | 1 600 | 166 560 |
| 27.01.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 1 | 105 |
| 23.01.2026 | 104.89 | 104.89 | 104.80 | 104.80 | 32 | 3 355 |
| 22.01.2026 | 104.20 | 104.89 | 104.20 | 104.89 | 2 200 | 229 397 |
| 19.01.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 93 | 9 746 |
| 14.01.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 4 | 419 |
| 13.01.2026 | 104.80 | 104.80 | 104.00 | 104.00 | 118 | 12 352 |
| 12.01.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 1 083 | 112 415 |
| 09.01.2026 | 104.04 | 104.05 | 104.04 | 104.05 | 391 | 40 683 |
| 08.01.2026 | 104.02 | 104.05 | 104.02 | 104.05 | 660 | 68 656 |
| 07.01.2026 | 104.02 | 104.02 | 104.02 | 104.02 | 44 | 4 577 |
| 05.01.2026 | 104.00 | 104.34 | 104.00 | 104.34 | 55 | 5 730 |
| 02.01.2026 | 105.00 | 105.00 | 104.35 | 104.35 | 478 | 50 091 |
| 29.12.2025 | 104.50 | 104.50 | 104.50 | 104.50 | 121 | 12 645 |
| 22.12.2025 | 104.80 | 104.82 | 104.80 | 104.82 | 577 | 60 475 |
| 19.12.2025 | 104.70 | 104.70 | 104.70 | 104.70 | 300 | 31 410 |
| 17.12.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 9 | 933 |
| 16.12.2025 | 104.72 | 104.72 | 104.72 | 104.72 | 8 | 838 |
| 15.12.2025 | 103.80 | 104.79 | 103.80 | 104.72 | 749 | 77 890 |
| 11.12.2025 | 103.51 | 103.51 | 103.51 | 103.51 | 96 | 9 937 |
| 10.12.2025 | 103.80 | 103.80 | 103.70 | 103.70 | 220 | 22 821 |
| 09.12.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 117 | 12 168 |
| 08.12.2025 | 103.91 | 104.00 | 103.91 | 104.00 | 250 | 25 984 |
| 05.12.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 26 | 2 704 |
| 03.12.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 116 | 12 018 |
| 01.12.2025 | 104.51 | 104.51 | 104.51 | 104.51 | 30 | 3 135 |
| 27.11.2025 | 103.57 | 103.57 | 103.55 | 103.55 | 322 | 33 346 |
| 26.11.2025 | 104.48 | 104.48 | 104.48 | 104.48 | 3 | 313 |
| 25.11.2025 | 104.50 | 104.50 | 104.00 | 104.00 | 115 | 12 010 |
| 24.11.2025 | 104.25 | 104.25 | 104.00 | 104.00 | 500 | 52 039 |
| 21.11.2025 | 104.50 | 104.50 | 104.50 | 104.50 | 10 | 1 045 |
| 19.11.2025 | 104.40 | 104.42 | 104.40 | 104.42 | 343 | 35 814 |
| 13.11.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 35 | 3 640 |
| 10.11.2025 | 104.18 | 104.18 | 104.18 | 104.18 | 18 | 1 875 |
| 07.11.2025 | 103.99 | 104.18 | 103.99 | 104.18 | 81 | 8 428 |
| 06.11.2025 | 103.99 | 103.99 | 103.99 | 103.99 | 21 | 2 184 |
| 05.11.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 29 | 3 016 |
Biznesradar bez reklam? Sprawdź BR Plus
