Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0731
102.09-0.01(-0.01%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2026 | 102.09 | 102.09 | 102.09 | 102.09 | 23 | 2 348 |
| 22.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 4 | 408 |
| 21.07.2026 | 102.10 | 102.10 | 102.00 | 102.00 | 105 | 10 711 |
| 20.07.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 32 | 3 267 |
| 17.07.2026 | 102.41 | 102.41 | 102.41 | 102.41 | 14 | 1 434 |
| 15.07.2026 | 102.11 | 102.11 | 102.10 | 102.10 | 118 | 12 048 |
| 14.07.2026 | 102.22 | 102.22 | 102.22 | 102.22 | 104 | 10 631 |
| 13.07.2026 | 102.44 | 102.44 | 102.44 | 102.44 | 9 | 922 |
| 10.07.2026 | 102.22 | 102.50 | 102.22 | 102.44 | 1 308 | 134 044 |
| 09.07.2026 | 102.21 | 102.36 | 102.15 | 102.36 | 290 | 29 653 |
| 08.07.2026 | 102.21 | 102.25 | 102.21 | 102.25 | 38 | 3 885 |
| 07.07.2026 | 102.22 | 102.22 | 102.22 | 102.22 | 22 | 2 249 |
| 06.07.2026 | 102.00 | 102.23 | 102.00 | 102.23 | 30 | 3 066 |
| 03.07.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 3 | 305 |
| 02.07.2026 | 102.48 | 102.48 | 101.61 | 101.61 | 350 | 35 713 |
| 01.07.2026 | 102.48 | 102.48 | 102.48 | 102.48 | 23 | 2 357 |
| 30.06.2026 | 101.72 | 101.72 | 101.72 | 101.72 | 18 | 1 831 |
| 29.06.2026 | 102.28 | 102.49 | 102.28 | 102.49 | 2 304 | 236 041 |
| 26.06.2026 | 101.52 | 102.28 | 101.50 | 102.28 | 1 833 | 186 768 |
| 25.06.2026 | 101.99 | 102.49 | 101.99 | 102.00 | 1 301 | 133 271 |
| 24.06.2026 | 102.00 | 102.00 | 101.57 | 101.57 | 206 | 20 970 |
| 23.06.2026 | 102.48 | 102.48 | 102.00 | 102.48 | 710 | 72 422 |
| 22.06.2026 | 101.88 | 102.49 | 101.88 | 102.49 | 3 770 | 384 528 |
| 19.06.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 321 | 32 675 |
| 18.06.2026 | 101.51 | 101.68 | 101.51 | 101.67 | 303 | 30 807 |
| 17.06.2026 | 101.66 | 101.66 | 101.51 | 101.51 | 59 | 5 995 |
| 16.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 578 | 58 667 |
| 15.06.2026 | 101.69 | 101.69 | 101.00 | 101.00 | 524 | 53 105 |
| 12.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
| 11.06.2026 | 101.70 | 101.70 | 101.02 | 101.02 | 982 | 99 746 |
| 10.06.2026 | 101.71 | 101.71 | 101.71 | 101.71 | 34 | 3 458 |
| 09.06.2026 | 101.77 | 101.78 | 101.71 | 101.78 | 175 | 17 803 |
| 08.06.2026 | 101.69 | 101.78 | 101.69 | 101.77 | 188 | 19 129 |
| 05.06.2026 | 101.39 | 101.69 | 101.39 | 101.50 | 231 | 23 439 |
| 03.06.2026 | 101.45 | 101.45 | 101.39 | 101.39 | 35 | 3 550 |
| 02.06.2026 | 101.88 | 101.88 | 101.82 | 101.82 | 116 | 11 817 |
| 29.05.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 7 | 712 |
| 22.05.2026 | 101.31 | 101.40 | 101.31 | 101.40 | 115 | 11 653 |
| 20.05.2026 | 101.92 | 101.93 | 101.92 | 101.93 | 57 | 5 810 |
| 18.05.2026 | 101.90 | 101.97 | 101.90 | 101.97 | 37 | 3 771 |
| 14.05.2026 | 101.63 | 101.63 | 101.63 | 101.63 | 74 | 7 521 |
| 11.05.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 50 | 5 084 |
| 07.05.2026 | 101.75 | 101.85 | 101.75 | 101.85 | 31 | 3 156 |
| 06.05.2026 | 101.50 | 101.70 | 101.50 | 101.65 | 579 | 58 865 |
| 05.05.2026 | 101.70 | 101.70 | 101.41 | 101.50 | 321 | 32 583 |
| 04.05.2026 | 101.74 | 101.74 | 101.50 | 101.50 | 1 254 | 127 310 |
| 30.04.2026 | 101.73 | 101.74 | 101.73 | 101.74 | 213 | 21 669 |
| 29.04.2026 | 101.40 | 101.68 | 101.40 | 101.66 | 549 | 55 793 |
| 28.04.2026 | 101.35 | 101.35 | 101.30 | 101.30 | 124 | 12 564 |
| 27.04.2026 | 101.46 | 101.46 | 101.46 | 101.46 | 56 | 5 682 |
Biznesradar bez reklam? Sprawdź BR Plus
