Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
103.000.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 102.85 | 103.00 | 102.85 | 103.00 | 367 | 37 785 |
| 01.06.2026 | 102.80 | 103.00 | 102.80 | 103.00 | 29 | 2 982 |
| 28.05.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 139 | 14 316 |
| 27.05.2026 | 102.40 | 102.79 | 102.40 | 102.79 | 269 | 27 552 |
| 26.05.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 20 | 2 052 |
| 22.05.2026 | 102.90 | 102.90 | 102.02 | 102.03 | 500 | 51 140 |
| 18.05.2026 | 102.84 | 103.15 | 102.84 | 103.15 | 178 | 18 347 |
| 14.05.2026 | 103.20 | 103.20 | 102.61 | 102.61 | 61 | 6 281 |
| 12.05.2026 | 103.50 | 104.00 | 103.50 | 104.00 | 51 | 5 284 |
| 11.05.2026 | 103.50 | 104.00 | 103.50 | 104.00 | 116 | 12 055 |
| 08.05.2026 | 103.49 | 103.98 | 103.49 | 103.98 | 46 | 4 766 |
| 07.05.2026 | 103.00 | 103.20 | 103.00 | 103.20 | 170 | 17 537 |
| 06.05.2026 | 103.10 | 103.10 | 102.50 | 102.52 | 262 | 26 888 |
| 05.05.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 38 | 3 918 |
| 04.05.2026 | 102.80 | 103.10 | 102.80 | 103.10 | 22 | 2 265 |
| 30.04.2026 | 103.40 | 103.40 | 102.70 | 102.70 | 230 | 23 642 |
| 28.04.2026 | 103.00 | 103.40 | 103.00 | 103.40 | 175 | 18 093 |
| 24.04.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 29 | 2 987 |
| 21.04.2026 | 103.09 | 103.09 | 103.00 | 103.00 | 66 | 6 800 |
| 20.04.2026 | 102.90 | 103.00 | 102.90 | 103.00 | 177 | 18 228 |
| 17.04.2026 | 102.35 | 102.75 | 102.35 | 102.50 | 291 | 29 839 |
| 16.04.2026 | 102.85 | 102.85 | 102.52 | 102.83 | 148 | 15 200 |
| 14.04.2026 | 102.85 | 102.85 | 102.85 | 102.85 | 45 | 4 628 |
| 13.04.2026 | 102.52 | 102.97 | 102.52 | 102.97 | 59 | 6 068 |
| 10.04.2026 | 102.32 | 102.32 | 102.30 | 102.30 | 330 | 33 762 |
| 09.04.2026 | 102.50 | 102.50 | 102.30 | 102.30 | 510 | 52 193 |
| 08.04.2026 | 102.30 | 103.09 | 102.30 | 103.09 | 119 | 12 189 |
| 07.04.2026 | 102.70 | 102.70 | 102.10 | 102.30 | 1 018 | 104 212 |
| 01.04.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 52 | 5 356 |
| 30.03.2026 | 103.09 | 103.09 | 103.09 | 103.09 | 207 | 21 340 |
| 27.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 3 | 308 |
| 26.03.2026 | 102.70 | 102.75 | 102.40 | 102.40 | 241 | 24 757 |
| 23.03.2026 | 102.32 | 102.32 | 102.31 | 102.31 | 135 | 13 813 |
| 20.03.2026 | 103.09 | 103.09 | 103.09 | 103.09 | 99 | 10 206 |
| 19.03.2026 | 102.51 | 102.51 | 102.31 | 102.31 | 122 | 12 497 |
| 18.03.2026 | 103.09 | 103.10 | 103.09 | 103.10 | 258 | 26 598 |
| 17.03.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 50 | 5 155 |
| 13.03.2026 | 102.55 | 103.43 | 102.30 | 103.43 | 359 | 36 993 |
| 11.03.2026 | 103.49 | 103.49 | 103.49 | 103.49 | 29 | 3 001 |
| 09.03.2026 | 103.25 | 103.25 | 103.00 | 103.00 | 257 | 26 510 |
| 06.03.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 41 | 4 244 |
| 05.03.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 233 | 24 116 |
| 04.03.2026 | 103.76 | 103.76 | 103.50 | 103.50 | 204 | 21 140 |
| 03.03.2026 | 104.55 | 104.55 | 103.76 | 103.76 | 383 | 39 940 |
| 02.03.2026 | 104.55 | 104.55 | 104.55 | 104.55 | 27 | 2 823 |
| 25.02.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 360 | 37 620 |
| 24.02.2026 | 104.93 | 104.93 | 104.93 | 104.93 | 14 | 1 469 |
| 23.02.2026 | 104.30 | 104.30 | 104.30 | 104.30 | 10 | 1 043 |
| 18.02.2026 | 104.30 | 104.30 | 104.30 | 104.30 | 20 | 2 086 |
| 17.02.2026 | 104.04 | 104.36 | 104.02 | 104.36 | 2 406 | 250 305 |
Biznesradar bez reklam? Sprawdź BR Plus
