Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
102.01-0.24(-0.23%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 102.26 | 102.26 | 102.25 | 102.25 | 504 | 51 539 |
| 30.09.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 218 | 22 301 |
| 25.09.2026 | 102.26 | 102.60 | 102.26 | 102.60 | 196 | 20 088 |
| 24.09.2026 | 102.50 | 102.50 | 102.26 | 102.30 | 585 | 59 838 |
| 23.09.2026 | 102.50 | 102.50 | 102.40 | 102.40 | 250 | 25 615 |
| 22.09.2026 | 102.70 | 102.70 | 102.60 | 102.60 | 346 | 35 514 |
| 21.09.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 11 | 1 130 |
| 18.09.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 30 | 3 081 |
| 17.09.2026 | 103.00 | 103.29 | 103.00 | 103.29 | 54 | 5 569 |
| 14.09.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 100 | 10 270 |
| 11.09.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 50 | 5 165 |
| 10.09.2026 | 103.25 | 103.30 | 103.25 | 103.30 | 95 | 9 812 |
| 07.09.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 9 | 930 |
| 04.09.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 147 | 15 185 |
| 02.09.2026 | 103.00 | 103.87 | 103.00 | 103.87 | 418 | 43 248 |
| 31.08.2026 | 103.25 | 103.25 | 103.25 | 103.25 | 40 | 4 130 |
| 28.08.2026 | 103.00 | 103.47 | 103.00 | 103.47 | 305 | 31 531 |
| 27.08.2026 | 103.19 | 103.19 | 103.19 | 103.19 | 20 | 2 064 |
| 26.08.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 19.08.2026 | 103.01 | 103.01 | 103.00 | 103.00 | 601 | 61 903 |
| 18.08.2026 | 102.99 | 103.00 | 102.99 | 103.00 | 600 | 61 796 |
| 14.08.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 100 | 10 300 |
| 13.08.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 1 | 103 |
| 12.08.2026 | 103.20 | 103.20 | 102.61 | 102.61 | 492 | 50 560 |
| 11.08.2026 | 103.37 | 103.37 | 103.37 | 103.37 | 45 | 4 652 |
| 10.08.2026 | 103.11 | 103.12 | 103.11 | 103.12 | 7 | 722 |
| 07.08.2026 | 103.12 | 103.12 | 103.12 | 103.12 | 34 | 3 506 |
| 06.08.2026 | 103.12 | 103.12 | 103.12 | 103.12 | 50 | 5 156 |
| 05.08.2026 | 103.13 | 103.13 | 103.13 | 103.13 | 50 | 5 157 |
| 04.08.2026 | 102.80 | 102.80 | 102.80 | 102.80 | 35 | 3 598 |
| 30.07.2026 | 102.66 | 102.66 | 102.66 | 102.66 | 33 | 3 388 |
| 29.07.2026 | 102.66 | 102.66 | 102.62 | 102.62 | 233 | 23 917 |
| 27.07.2026 | 103.33 | 103.33 | 103.33 | 103.33 | 23 | 2 377 |
| 24.07.2026 | 102.66 | 102.67 | 102.66 | 102.67 | 117 | 12 012 |
| 23.07.2026 | 102.98 | 103.33 | 102.98 | 103.33 | 2 619 | 269 754 |
| 21.07.2026 | 103.20 | 103.22 | 102.99 | 103.00 | 935 | 96 353 |
| 17.07.2026 | 103.49 | 103.49 | 103.49 | 103.49 | 13 | 1 345 |
| 16.07.2026 | 102.94 | 103.10 | 102.94 | 103.10 | 906 | 93 284 |
| 15.07.2026 | 102.33 | 102.33 | 102.33 | 102.33 | 1 | 102 |
| 14.07.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 13.07.2026 | 102.28 | 102.28 | 102.25 | 102.25 | 59 | 6 033 |
| 10.07.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 08.07.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 07.07.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 30 | 3 090 |
| 06.07.2026 | 102.22 | 102.22 | 102.21 | 102.21 | 1 829 | 186 947 |
| 03.07.2026 | 102.90 | 103.00 | 102.90 | 103.00 | 2 258 | 232 572 |
| 02.07.2026 | 102.52 | 102.52 | 102.21 | 102.21 | 1 937 | 198 056 |
| 01.07.2026 | 102.41 | 102.41 | 102.41 | 102.41 | 262 | 26 831 |
| 30.06.2026 | 102.70 | 102.98 | 102.70 | 102.98 | 48 | 4 937 |
| 29.06.2026 | 102.41 | 102.98 | 102.41 | 102.41 | 127 | 13 063 |
Biznesradar bez reklam? Sprawdź BR Plus
