Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
101.700.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.07.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 50 | 5 085 |
| 29.07.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
| 27.07.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101 | 10 272 |
| 24.07.2026 | 101.61 | 101.61 | 101.59 | 101.59 | 138 | 14 021 |
| 16.07.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 83 | 8 433 |
| 14.07.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 50 | 5 083 |
| 09.07.2026 | 102.49 | 102.49 | 102.49 | 102.49 | 20 | 2 050 |
| 06.07.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 13 | 1 326 |
| 03.07.2026 | 101.56 | 101.56 | 101.56 | 101.56 | 1 | 102 |
| 30.06.2026 | 101.55 | 101.55 | 101.36 | 101.36 | 121 | 12 269 |
| 29.06.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 6 | 609 |
| 26.06.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 35 | 3 554 |
| 22.06.2026 | 101.95 | 101.95 | 101.95 | 101.95 | 100 | 10 195 |
| 19.06.2026 | 101.77 | 101.77 | 101.53 | 101.53 | 232 | 23 578 |
| 18.06.2026 | 102.02 | 102.02 | 101.53 | 101.53 | 195 | 19 855 |
| 17.06.2026 | 102.02 | 102.02 | 102.02 | 102.02 | 30 | 3 061 |
| 16.06.2026 | 102.00 | 103.60 | 102.00 | 103.60 | 1 533 | 156 808 |
| 12.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 38 | 3 876 |
| 11.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 10.06.2026 | 101.00 | 101.20 | 101.00 | 101.20 | 194 | 19 607 |
| 09.06.2026 | 101.80 | 102.00 | 101.80 | 102.00 | 50 | 5 091 |
| 05.06.2026 | 102.00 | 102.00 | 101.50 | 101.50 | 253 | 25 683 |
| 03.06.2026 | 101.74 | 102.00 | 101.66 | 101.66 | 1 484 | 151 355 |
| 02.06.2026 | 101.74 | 101.74 | 101.50 | 101.50 | 202 | 20 529 |
| 01.06.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 99 | 10 072 |
| 29.05.2026 | 101.00 | 101.00 | 100.83 | 100.83 | 10 | 1 009 |
| 25.05.2026 | 100.86 | 100.86 | 100.83 | 100.83 | 100 | 10 086 |
| 22.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 162 | 16 443 |
| 21.05.2026 | 101.50 | 101.50 | 100.80 | 101.50 | 210 | 21 308 |
| 20.05.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 206 | 20 813 |
| 19.05.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 199 | 20 179 |
| 18.05.2026 | 101.10 | 102.00 | 101.06 | 102.00 | 124 | 12 566 |
| 14.05.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 26 | 2 635 |
| 13.05.2026 | 101.45 | 101.45 | 101.35 | 101.35 | 700 | 70 950 |
| 07.05.2026 | 101.05 | 101.25 | 101.05 | 101.25 | 48 | 4 857 |
| 06.05.2026 | 101.40 | 101.49 | 101.40 | 101.49 | 910 | 92 303 |
| 04.05.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 60 | 6 089 |
| 24.04.2026 | 100.60 | 100.60 | 100.55 | 100.55 | 100 | 10 058 |
| 22.04.2026 | 101.48 | 101.48 | 101.48 | 101.48 | 1 400 | 142 072 |
| 21.04.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 5 | 507 |
| 20.04.2026 | 101.00 | 101.00 | 100.55 | 100.55 | 383 | 38 631 |
| 17.04.2026 | 101.01 | 101.01 | 100.13 | 100.17 | 2 127 | 213 511 |
| 16.04.2026 | 102.00 | 102.00 | 100.80 | 102.00 | 436 | 44 280 |
| 15.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 256 | 26 112 |
| 14.04.2026 | 102.10 | 102.10 | 102.00 | 102.00 | 101 | 10 304 |
| 13.04.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 30 | 3 063 |
| 10.04.2026 | 102.10 | 102.10 | 102.00 | 102.00 | 385 | 39 278 |
| 09.04.2026 | 102.23 | 102.23 | 102.00 | 102.00 | 217 | 22 149 |
| 08.04.2026 | 101.94 | 101.95 | 101.94 | 101.95 | 100 | 10 195 |
| 07.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 69 | 7 004 |
Biznesradar bez reklam? Sprawdź BR Plus
