Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
104.40+0.50(+0.48%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 103.90 | 104.40 | 103.90 | 104.40 | 143 | 14 928 |
| 10.12.2025 | 103.90 | 103.90 | 103.90 | 103.90 | 2 | 208 |
| 04.12.2025 | 103.75 | 103.75 | 103.75 | 103.75 | 1 | 104 |
| 03.12.2025 | 103.81 | 104.43 | 103.70 | 103.70 | 505 | 52 418 |
| 01.12.2025 | 104.47 | 104.47 | 104.47 | 104.47 | 9 | 940 |
| 28.11.2025 | 104.20 | 104.20 | 104.00 | 104.00 | 240 | 24 968 |
| 27.11.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 1 | 104 |
| 25.11.2025 | 104.35 | 104.35 | 103.81 | 103.81 | 130 | 13 527 |
| 24.11.2025 | 104.30 | 104.30 | 104.00 | 104.00 | 200 | 20 802 |
| 21.11.2025 | 104.00 | 104.48 | 104.00 | 104.48 | 21 | 2 194 |
| 20.11.2025 | 103.81 | 103.81 | 103.81 | 103.81 | 255 | 26 472 |
| 19.11.2025 | 104.30 | 104.66 | 104.00 | 104.00 | 1 708 | 177 906 |
| 17.11.2025 | 104.30 | 104.30 | 103.81 | 103.81 | 298 | 31 033 |
| 14.11.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 187 | 19 504 |
| 13.11.2025 | 104.47 | 104.47 | 104.30 | 104.30 | 376 | 39 229 |
| 12.11.2025 | 104.44 | 104.47 | 104.44 | 104.47 | 32 | 3 342 |
| 10.11.2025 | 104.42 | 104.49 | 104.42 | 104.48 | 103 | 10 760 |
| 07.11.2025 | 103.81 | 103.89 | 103.50 | 103.70 | 1 190 | 123 451 |
| 06.11.2025 | 104.50 | 104.72 | 104.50 | 104.72 | 53 | 5 548 |
| 04.11.2025 | 103.81 | 104.00 | 103.81 | 104.00 | 355 | 36 857 |
| 03.11.2025 | 104.00 | 104.00 | 103.98 | 104.00 | 768 | 79 871 |
| 31.10.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 10 | 1 044 |
| 29.10.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 30 | 3 132 |
| 27.10.2025 | 104.00 | 104.40 | 104.00 | 104.40 | 197 | 20 547 |
| 24.10.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 40 | 4 176 |
| 22.10.2025 | 104.89 | 104.89 | 104.89 | 104.89 | 65 | 6 818 |
| 21.10.2025 | 104.01 | 104.01 | 104.00 | 104.00 | 687 | 71 449 |
| 16.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 75 | 7 800 |
| 15.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 225 | 23 400 |
| 14.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 104 |
| 13.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 104 |
| 10.10.2025 | 105.00 | 105.00 | 103.80 | 103.80 | 89 | 9 269 |
| 06.10.2025 | 105.18 | 105.18 | 105.18 | 105.18 | 38 | 3 997 |
| 03.10.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 50 | 5 240 |
| 02.10.2025 | 104.16 | 104.80 | 104.16 | 104.80 | 51 | 5 344 |
| 01.10.2025 | 104.16 | 104.16 | 104.16 | 104.16 | 86 | 8 958 |
| 30.09.2025 | 105.19 | 105.19 | 104.16 | 104.16 | 11 | 1 154 |
| 29.09.2025 | 105.19 | 105.19 | 105.00 | 105.00 | 80 | 8 415 |
| 26.09.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 50 | 5 250 |
| 22.09.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 183 | 19 059 |
| 19.09.2025 | 104.55 | 105.29 | 104.55 | 105.29 | 60 | 6 292 |
| 17.09.2025 | 104.45 | 104.55 | 104.45 | 104.55 | 574 | 59 979 |
| 16.09.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 67 | 6 978 |
| 15.09.2025 | 104.40 | 104.40 | 103.60 | 103.60 | 355 | 36 932 |
| 12.09.2025 | 104.00 | 104.50 | 104.00 | 104.50 | 1 962 | 204 816 |
| 11.09.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 12 | 1 252 |
| 10.09.2025 | 103.91 | 103.91 | 103.91 | 103.91 | 2 | 208 |
| 09.09.2025 | 104.59 | 104.59 | 104.30 | 104.30 | 110 | 11 490 |
| 08.09.2025 | 105.30 | 105.30 | 104.60 | 104.60 | 60 | 6 287 |
| 05.09.2025 | 104.90 | 104.90 | 104.90 | 104.90 | 105 | 11 015 |
Biznesradar bez reklam? Sprawdź BR Plus
