Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
103.51-0.19(-0.18%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 103.82 | 104.00 | 103.82 | 104.00 | 136 | 14 123 |
| 30.10.2025 | 104.10 | 104.10 | 104.00 | 104.00 | 701 | 72 924 |
| 29.10.2025 | 104.00 | 104.44 | 104.00 | 104.44 | 289 | 30 099 |
| 28.10.2025 | 103.99 | 103.99 | 103.99 | 103.99 | 48 | 4 992 |
| 27.10.2025 | 103.70 | 103.70 | 103.70 | 103.70 | 88 | 9 126 |
| 17.10.2025 | 103.99 | 104.00 | 103.99 | 104.00 | 181 | 18 823 |
| 13.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 20 | 2 080 |
| 10.10.2025 | 103.59 | 103.59 | 103.54 | 103.54 | 276 | 28 579 |
| 09.10.2025 | 103.56 | 103.56 | 103.55 | 103.55 | 50 | 5 178 |
| 08.10.2025 | 103.55 | 103.55 | 103.55 | 103.55 | 26 | 2 692 |
| 07.10.2025 | 104.00 | 104.00 | 103.52 | 103.52 | 81 | 8 395 |
| 06.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 9 | 936 |
| 03.10.2025 | 104.49 | 104.49 | 104.49 | 104.49 | 159 | 16 614 |
| 02.10.2025 | 104.01 | 104.01 | 103.53 | 103.53 | 46 | 4 769 |
| 01.10.2025 | 104.00 | 104.00 | 103.53 | 103.53 | 68 | 7 054 |
| 30.09.2025 | 104.79 | 104.79 | 104.79 | 104.79 | 45 | 4 716 |
| 25.09.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 63 | 6 552 |
| 22.09.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 44 | 4 576 |
| 15.09.2025 | 104.81 | 104.81 | 104.81 | 104.81 | 12 | 1 258 |
| 08.09.2025 | 104.83 | 104.83 | 104.83 | 104.83 | 184 | 19 289 |
| 03.09.2025 | 104.83 | 104.83 | 104.83 | 104.83 | 100 | 10 483 |
| 29.08.2025 | 104.85 | 104.85 | 104.85 | 104.85 | 31 | 3 250 |
| 28.08.2025 | 104.85 | 104.85 | 104.85 | 104.85 | 7 | 734 |
| 26.08.2025 | 104.50 | 104.50 | 104.50 | 104.50 | 2 | 209 |
| 19.08.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 29 | 3 042 |
| 18.08.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 50 | 5 245 |
| 14.08.2025 | 104.40 | 104.90 | 104.40 | 104.90 | 407 | 42 563 |
| 13.08.2025 | 104.37 | 104.40 | 104.37 | 104.40 | 578 | 60 331 |
| 12.08.2025 | 104.37 | 104.37 | 103.93 | 103.93 | 43 | 4 483 |
| 11.08.2025 | 104.20 | 104.20 | 103.40 | 103.40 | 300 | 31 154 |
| 08.08.2025 | 104.39 | 104.39 | 104.39 | 104.39 | 76 | 7 934 |
| 07.08.2025 | 104.47 | 104.47 | 104.20 | 104.41 | 439 | 45 753 |
Biznesradar bez reklam? Sprawdź BR Plus
