Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
101.50-0.21(-0.21%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2025 | 102.89 | 102.89 | 102.89 | 102.89 | 26 | 2 675 |
| 25.11.2025 | 102.40 | 102.90 | 102.40 | 102.90 | 16 | 1 641 |
| 21.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 29 | 2 970 |
| 20.11.2025 | 102.40 | 102.40 | 102.40 | 102.40 | 90 | 9 216 |
| 19.11.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 9 | 917 |
| 18.11.2025 | 102.25 | 102.25 | 101.50 | 101.50 | 183 | 18 632 |
| 17.11.2025 | 103.49 | 103.49 | 102.00 | 103.10 | 148 | 15 256 |
| 14.11.2025 | 102.70 | 102.70 | 102.70 | 102.70 | 187 | 19 205 |
| 13.11.2025 | 103.49 | 103.49 | 103.49 | 103.49 | 33 | 3 415 |
| 12.11.2025 | 102.69 | 102.99 | 102.69 | 102.99 | 797 | 81 964 |
| 07.11.2025 | 102.51 | 102.51 | 102.50 | 102.50 | 200 | 20 500 |
| 03.11.2025 | 102.30 | 102.39 | 102.30 | 102.30 | 1 216 | 124 404 |
| 31.10.2025 | 102.29 | 102.30 | 102.29 | 102.30 | 529 | 54 116 |
| 30.10.2025 | 102.50 | 102.50 | 102.49 | 102.49 | 595 | 60 987 |
| 28.10.2025 | 102.28 | 102.50 | 102.24 | 102.50 | 757 | 77 505 |
| 27.10.2025 | 102.00 | 102.29 | 102.00 | 102.29 | 43 | 4 391 |
| 24.10.2025 | 102.10 | 102.33 | 102.10 | 102.10 | 135 | 13 793 |
| 23.10.2025 | 101.90 | 102.00 | 101.90 | 101.90 | 500 | 50 960 |
| 22.10.2025 | 102.00 | 102.00 | 101.90 | 102.00 | 490 | 49 970 |
| 21.10.2025 | 101.99 | 102.33 | 101.81 | 101.81 | 555 | 56 675 |
| 20.10.2025 | 102.31 | 102.31 | 102.00 | 102.00 | 442 | 45 131 |
| 16.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 15.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | 20 400 |
| 14.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 38 | 3 876 |
| 13.10.2025 | 102.37 | 102.37 | 102.00 | 102.00 | 173 | 17 673 |
| 10.10.2025 | 102.00 | 102.00 | 101.74 | 101.74 | 295 | 30 057 |
| 09.10.2025 | 102.37 | 102.37 | 102.37 | 102.37 | 59 | 6 040 |
| 07.10.2025 | 101.99 | 102.43 | 101.75 | 102.00 | 1 841 | 187 861 |
| 06.10.2025 | 101.73 | 101.99 | 101.73 | 101.99 | 221 | 22 525 |
| 03.10.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 339 | 34 575 |
| 29.09.2025 | 102.38 | 102.38 | 102.38 | 102.38 | 9 | 921 |
| 26.09.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 30 | 3 056 |
| 25.09.2025 | 101.85 | 101.85 | 101.85 | 101.85 | 69 | 7 028 |
| 22.09.2025 | 102.28 | 102.28 | 101.61 | 101.61 | 128 | 13 066 |
| 19.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 18.09.2025 | 101.86 | 101.86 | 101.85 | 101.85 | 550 | 56 022 |
| 17.09.2025 | 102.27 | 102.27 | 102.27 | 102.27 | 40 | 4 091 |
| 16.09.2025 | 102.00 | 102.29 | 102.00 | 102.28 | 54 | 5 519 |
| 15.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 122 | 12 444 |
| 12.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 33 | 3 366 |
| 11.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
| 10.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 9 | 918 |
| 09.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 245 | 24 990 |
| 05.09.2025 | 102.00 | 102.00 | 101.81 | 101.81 | 870 | 88 735 |
| 04.09.2025 | 102.30 | 102.30 | 102.25 | 102.25 | 100 | 10 229 |
Biznesradar bez reklam? Sprawdź BR Plus
