Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
101.50+0.48(+0.48%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 30 | 3 045 |
| 23.03.2026 | 102.24 | 102.24 | 101.00 | 101.02 | 1 202 | 121 468 |
| 20.03.2026 | 101.51 | 101.51 | 101.50 | 101.50 | 126 | 12 789 |
| 16.03.2026 | 102.44 | 102.44 | 102.44 | 102.44 | 26 | 2 663 |
| 13.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 22 | 2 233 |
| 11.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 10.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 13 | 1 320 |
| 09.03.2026 | 102.50 | 102.50 | 102.00 | 102.00 | 205 | 20 960 |
| 05.03.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 04.03.2026 | 102.68 | 102.68 | 102.25 | 102.25 | 26 | 2 663 |
| 03.03.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 11 | 1 130 |
| 26.02.2026 | 102.24 | 102.24 | 102.24 | 102.24 | 49 | 5 010 |
| 20.02.2026 | 102.21 | 102.21 | 102.21 | 102.21 | 9 | 920 |
| 18.02.2026 | 102.98 | 102.98 | 102.98 | 102.98 | 112 | 11 534 |
| 16.02.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 163 | 16 787 |
| 13.02.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 276 | 28 425 |
| 11.02.2026 | 102.56 | 102.99 | 102.56 | 102.99 | 106 | 10 888 |
| 10.02.2026 | 102.48 | 102.56 | 102.48 | 102.56 | 232 | 23 792 |
| 09.02.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 8 | 820 |
| 06.02.2026 | 102.38 | 102.46 | 102.38 | 102.46 | 236 | 24 165 |
| 05.02.2026 | 102.36 | 102.36 | 102.36 | 102.36 | 34 | 3 480 |
| 03.02.2026 | 102.10 | 102.10 | 102.00 | 102.00 | 500 | 51 035 |
| 02.02.2026 | 102.00 | 102.36 | 102.00 | 102.36 | 46 | 4 698 |
| 30.01.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 49 | 5 017 |
| 29.01.2026 | 102.27 | 102.27 | 101.90 | 101.90 | 364 | 37 125 |
| 28.01.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 13 | 1 331 |
| 26.01.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 4 | 410 |
| 22.01.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 59 | 6 041 |
| 21.01.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
| 20.01.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 5 | 510 |
| 15.01.2026 | 102.49 | 102.50 | 101.61 | 101.61 | 175 | 17 868 |
| 13.01.2026 | 102.00 | 102.49 | 102.00 | 102.49 | 171 | 17 472 |
| 12.01.2026 | 102.21 | 102.23 | 102.00 | 102.00 | 325 | 33 217 |
| 09.01.2026 | 102.21 | 102.21 | 102.10 | 102.10 | 74 | 7 561 |
| 08.01.2026 | 102.23 | 102.23 | 102.23 | 102.23 | 42 | 4 294 |
| 07.01.2026 | 102.23 | 102.23 | 102.23 | 102.23 | 26 | 2 658 |
| 05.01.2026 | 102.28 | 102.28 | 102.23 | 102.23 | 54 | 5 522 |
| 30.12.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 370 | 37 851 |
| 29.12.2025 | 102.00 | 102.30 | 101.46 | 102.30 | 203 | 20 722 |
| 23.12.2025 | 102.28 | 102.28 | 101.33 | 101.37 | 374 | 37 959 |
| 22.12.2025 | 101.51 | 102.00 | 101.11 | 102.00 | 1 822 | 184 919 |
| 18.12.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 48 | 4 915 |
| 17.12.2025 | 101.02 | 102.40 | 101.02 | 102.40 | 155 | 15 799 |
| 16.12.2025 | 101.50 | 101.50 | 101.40 | 101.40 | 1 053 | 106 820 |
| 15.12.2025 | 101.55 | 101.55 | 101.50 | 101.50 | 217 | 22 029 |
| 12.12.2025 | 101.72 | 101.72 | 101.71 | 101.71 | 200 | 20 343 |
| 09.12.2025 | 101.72 | 101.72 | 101.72 | 101.72 | 600 | 61 032 |
| 08.12.2025 | 102.89 | 102.89 | 102.89 | 102.89 | 35 | 3 601 |
| 04.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 7 | 714 |
| 28.11.2025 | 102.50 | 102.50 | 101.72 | 101.72 | 316 | 32 198 |
Biznesradar bez reklam? Sprawdź BR Plus
