Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0827
100.95+0.08(+0.08%)KRUK
Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2026 | 100.87 | 100.87 | 100.87 | 100.87 | 7 | 706 |
| 21.10.2026 | 100.90 | 100.96 | 100.88 | 100.88 | 298 | 30 075 |
| 20.10.2026 | 100.96 | 100.96 | 100.90 | 100.90 | 283 | 28 566 |
| 19.10.2026 | 100.75 | 100.96 | 100.75 | 100.90 | 566 | 57 103 |
| 16.10.2026 | 100.75 | 100.79 | 100.75 | 100.75 | 799 | 80 510 |
| 13.10.2026 | 100.80 | 100.83 | 100.79 | 100.79 | 330 | 33 266 |
| 12.10.2026 | 100.46 | 100.46 | 100.46 | 100.46 | 415 | 41 500 |
| 09.10.2026 | 100.42 | 100.70 | 100.42 | 100.45 | 520 | 52 000 |
| 07.10.2026 | 100.87 | 100.87 | 100.42 | 100.42 | 300 | 30 000 |
| 06.10.2026 | 100.89 | 100.89 | 100.41 | 100.41 | 614 | 61 400 |
| 05.10.2026 | 100.50 | 100.50 | 100.45 | 100.46 | 5 683 | 568 300 |
| 02.10.2026 | 100.51 | 100.51 | 100.50 | 100.50 | 1 500 | 150 755 |
| 01.10.2026 | 100.50 | 100.55 | 100.50 | 100.50 | 2 871 | 288 541 |
| 30.09.2026 | 101.34 | 101.34 | 100.50 | 100.50 | 1 251 | 126 031 |
| 29.09.2026 | 100.75 | 100.75 | 100.75 | 100.75 | 113 | 11 385 |
| 28.09.2026 | 100.80 | 100.80 | 100.75 | 100.76 | 521 | 52 495 |
| 25.09.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 39 | 3 935 |
| 22.09.2026 | 101.00 | 101.46 | 101.00 | 101.00 | 98 | 9 927 |
| 21.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 305 | 30 805 |
| 17.09.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 34 | 3 448 |
| 16.09.2026 | 101.46 | 101.46 | 101.46 | 101.46 | 161 | 16 335 |
| 15.09.2026 | 100.50 | 101.45 | 100.50 | 101.45 | 226 | 22 833 |
| 11.09.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 1 156 | 116 775 |
| 10.09.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 35 | 3 546 |
| 09.09.2026 | 101.35 | 101.35 | 101.30 | 101.30 | 100 | 10 133 |
| 08.09.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 171 | 17 382 |
| 07.09.2026 | 101.30 | 101.80 | 101.30 | 101.80 | 176 | 17 878 |
| 02.09.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 1 | 101 |
| 01.09.2026 | 101.97 | 101.98 | 101.20 | 101.20 | 789 | 79 998 |
| 25.08.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 3 | 304 |
| 24.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 91 | 9 282 |
| 21.08.2026 | 101.43 | 101.43 | 101.43 | 101.43 | 65 | 6 593 |
| 19.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 25 | 2 535 |
| 17.08.2026 | 101.80 | 102.39 | 101.80 | 102.38 | 202 | 20 616 |
| 13.08.2026 | 101.65 | 101.90 | 101.36 | 101.90 | 387 | 39 323 |
| 12.08.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 27 | 2 746 |
| 11.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 245 | 24 990 |
| 10.08.2026 | 101.52 | 101.52 | 101.52 | 101.52 | 50 | 5 076 |
| 07.08.2026 | 101.55 | 102.00 | 101.51 | 102.00 | 138 | 14 053 |
| 06.08.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 04.08.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 30 | 3 047 |
| 03.08.2026 | 101.60 | 101.60 | 101.55 | 101.55 | 67 | 6 806 |
| 31.07.2026 | 101.70 | 101.70 | 101.60 | 101.60 | 644 | 65 436 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
