Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0628
103.43+0.66(+0.64%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2026 | 103.44 | 103.44 | 103.43 | 103.43 | 351 | 36 307 |
| 23.07.2026 | 102.78 | 102.78 | 102.77 | 102.77 | 180 | 18 499 |
| 22.07.2026 | 102.77 | 103.10 | 102.77 | 103.10 | 32 | 3 299 |
| 21.07.2026 | 102.65 | 102.66 | 102.63 | 102.63 | 600 | 61 582 |
| 17.07.2026 | 103.00 | 103.44 | 103.00 | 103.44 | 169 | 17 473 |
| 16.07.2026 | 103.44 | 103.44 | 103.44 | 103.44 | 14 | 1 448 |
| 10.07.2026 | 102.59 | 103.00 | 102.59 | 103.00 | 2 226 | 228 764 |
| 09.07.2026 | 102.87 | 102.88 | 102.59 | 102.59 | 1 017 | 104 418 |
| 08.07.2026 | 102.59 | 102.59 | 102.59 | 102.59 | 1 | 103 |
| 07.07.2026 | 102.59 | 102.59 | 102.59 | 102.59 | 1 | 103 |
| 06.07.2026 | 102.54 | 102.59 | 102.54 | 102.59 | 555 | 56 919 |
| 03.07.2026 | 102.58 | 102.59 | 102.58 | 102.59 | 200 | 20 517 |
| 02.07.2026 | 102.45 | 102.57 | 102.08 | 102.08 | 896 | 91 638 |
| 01.07.2026 | 102.58 | 102.59 | 102.57 | 102.59 | 1 392 | 142 788 |
| 30.06.2026 | 102.57 | 102.57 | 102.57 | 102.57 | 223 | 22 873 |
| 29.06.2026 | 102.40 | 102.57 | 102.02 | 102.57 | 380 | 38 941 |
| 26.06.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 113 | 11 587 |
| 25.06.2026 | 102.25 | 102.50 | 100.01 | 102.50 | 1 102 | 112 174 |
| 23.06.2026 | 102.70 | 102.70 | 102.40 | 102.50 | 2 190 | 224 460 |
| 22.06.2026 | 102.60 | 102.60 | 102.50 | 102.50 | 200 | 20 506 |
| 19.06.2026 | 102.51 | 102.60 | 102.50 | 102.60 | 550 | 56 388 |
| 18.06.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 200 | 20 510 |
| 16.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 129 | 13 223 |
| 11.06.2026 | 103.19 | 103.19 | 102.60 | 102.99 | 166 | 17 068 |
| 10.06.2026 | 102.61 | 102.61 | 102.60 | 102.60 | 200 | 20 520 |
| 09.06.2026 | 102.60 | 102.61 | 102.60 | 102.61 | 70 | 7 182 |
| 05.06.2026 | 102.51 | 102.51 | 102.51 | 102.51 | 72 | 7 381 |
| 02.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 45 | 4 613 |
| 01.06.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 50 | 5 115 |
| 29.05.2026 | 102.50 | 102.50 | 102.22 | 102.22 | 73 | 7 470 |
| 27.05.2026 | 102.54 | 102.54 | 102.54 | 102.54 | 100 | 10 254 |
| 20.05.2026 | 102.99 | 103.50 | 102.99 | 103.50 | 200 | 20 617 |
| 19.05.2026 | 102.54 | 102.54 | 102.54 | 102.54 | 39 | 3 999 |
| 12.05.2026 | 102.53 | 103.50 | 102.50 | 103.50 | 1 245 | 127 722 |
| 08.05.2026 | 102.80 | 102.80 | 102.52 | 102.52 | 100 | 10 266 |
| 07.05.2026 | 103.00 | 103.00 | 102.60 | 102.60 | 804 | 82 539 |
| 06.05.2026 | 103.49 | 103.50 | 103.49 | 103.50 | 300 | 31 048 |
| 04.05.2026 | 103.49 | 103.49 | 103.47 | 103.47 | 39 | 4 035 |
| 20.04.2026 | 102.70 | 103.20 | 102.70 | 103.20 | 62 | 6 374 |
| 17.04.2026 | 102.79 | 102.80 | 102.79 | 102.80 | 29 | 2 981 |
| 14.04.2026 | 102.12 | 102.12 | 102.11 | 102.11 | 400 | 40 845 |
| 13.04.2026 | 102.11 | 102.11 | 102.11 | 102.11 | 95 | 9 700 |
| 10.04.2026 | 102.02 | 102.80 | 102.02 | 102.80 | 25 | 2 566 |
| 09.04.2026 | 102.03 | 102.03 | 102.01 | 102.01 | 249 | 25 404 |
| 07.04.2026 | 103.19 | 103.19 | 103.19 | 103.19 | 4 | 413 |
| 02.04.2026 | 103.09 | 103.09 | 103.09 | 103.09 | 41 | 4 227 |
| 30.03.2026 | 102.05 | 102.05 | 102.05 | 102.05 | 42 | 4 286 |
| 27.03.2026 | 102.05 | 102.05 | 102.05 | 102.05 | 32 | 3 266 |
| 26.03.2026 | 103.09 | 103.09 | 102.05 | 102.05 | 75 | 7 705 |
| 25.03.2026 | 102.01 | 102.01 | 102.01 | 102.01 | 58 | 5 917 |
Biznesradar bez reklam? Sprawdź BR Plus
