Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0731
101.39-0.43(-0.42%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2026 | 101.30 | 101.46 | 101.30 | 101.30 | 802 | 81 285 |
| 23.04.2026 | 101.41 | 101.46 | 101.39 | 101.46 | 103 | 10 446 |
| 22.04.2026 | 101.49 | 101.50 | 101.35 | 101.40 | 620 | 62 863 |
| 21.04.2026 | 101.75 | 101.75 | 101.37 | 101.49 | 641 | 64 991 |
| 20.04.2026 | 101.50 | 101.50 | 101.35 | 101.35 | 264 | 26 792 |
| 17.04.2026 | 101.48 | 101.80 | 101.48 | 101.80 | 1 102 | 111 988 |
| 16.04.2026 | 101.25 | 101.48 | 101.25 | 101.48 | 234 | 23 728 |
| 15.04.2026 | 101.22 | 101.25 | 101.22 | 101.25 | 227 | 22 979 |
| 14.04.2026 | 101.73 | 101.73 | 101.44 | 101.49 | 165 | 16 763 |
| 13.04.2026 | 101.50 | 101.50 | 101.40 | 101.49 | 792 | 80 384 |
| 10.04.2026 | 101.50 | 101.50 | 101.45 | 101.50 | 8 829 | 896 126 |
| 09.04.2026 | 101.26 | 101.50 | 101.26 | 101.50 | 555 | 56 265 |
| 08.04.2026 | 100.80 | 101.11 | 100.70 | 101.11 | 1 024 | 103 319 |
| 07.04.2026 | 102.20 | 102.20 | 99.00 | 100.20 | 37 026 | 3 707 464 |
| 02.04.2026 | 102.09 | 102.50 | 102.09 | 102.50 | 333 | 34 066 |
| 01.04.2026 | 101.94 | 101.96 | 101.94 | 101.96 | 100 | 10 195 |
| 31.03.2026 | 101.98 | 101.99 | 101.97 | 101.97 | 84 | 8 567 |
| 30.03.2026 | 101.60 | 101.99 | 101.60 | 101.98 | 835 | 85 125 |
| 27.03.2026 | 101.98 | 101.98 | 101.45 | 101.88 | 56 | 5 702 |
| 24.03.2026 | 101.48 | 101.48 | 101.48 | 101.48 | 35 | 3 552 |
| 23.03.2026 | 102.00 | 102.00 | 101.21 | 101.50 | 228 | 23 174 |
| 20.03.2026 | 101.85 | 102.00 | 101.85 | 102.00 | 2 556 | 260 708 |
| 19.03.2026 | 101.79 | 101.85 | 101.79 | 101.85 | 183 | 18 629 |
| 18.03.2026 | 101.70 | 101.70 | 101.60 | 101.60 | 146 | 14 847 |
| 17.03.2026 | 101.70 | 101.78 | 101.70 | 101.78 | 859 | 87 393 |
| 16.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 126 | 12 814 |
| 13.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 1 048 | 106 582 |
| 12.03.2026 | 101.85 | 101.85 | 101.79 | 101.79 | 858 | 87 346 |
| 11.03.2026 | 101.90 | 102.19 | 101.90 | 102.00 | 475 | 48 422 |
| 10.03.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 6 | 611 |
| 09.03.2026 | 102.27 | 102.27 | 102.27 | 102.27 | 176 | 18 000 |
| 06.03.2026 | 102.27 | 102.27 | 102.27 | 102.27 | 1 578 | 161 382 |
| 05.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 481 | 49 182 |
| 04.03.2026 | 101.80 | 102.29 | 101.70 | 102.29 | 274 | 27 941 |
Biznesradar bez reklam? Sprawdź BR Plus
