Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU0828
102.83-0.02(-0.02%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 105.14 | 105.14 | 104.00 | 104.02 | 2 923 | 304 218 |
| 12.02.2026 | 104.60 | 104.60 | 104.60 | 104.60 | 1 | 105 |
| 11.02.2026 | 104.43 | 104.43 | 104.42 | 104.42 | 71 | 7 414 |
| 10.02.2026 | 104.80 | 105.14 | 104.80 | 105.14 | 484 | 50 752 |
| 09.02.2026 | 104.41 | 104.75 | 104.41 | 104.75 | 80 | 8 375 |
| 05.02.2026 | 104.33 | 104.33 | 104.33 | 104.33 | 1 | 104 |
| 04.02.2026 | 104.66 | 104.70 | 104.66 | 104.70 | 221 | 23 133 |
| 03.02.2026 | 104.70 | 104.70 | 104.67 | 104.67 | 318 | 33 288 |
| 02.02.2026 | 104.78 | 104.78 | 104.78 | 104.78 | 1 | 105 |
| 27.01.2026 | 104.00 | 104.86 | 103.70 | 104.86 | 1 279 | 132 982 |
| 26.01.2026 | 104.01 | 104.01 | 104.01 | 104.01 | 362 | 37 652 |
| 22.01.2026 | 104.76 | 104.99 | 104.76 | 104.99 | 400 | 41 971 |
| 21.01.2026 | 104.68 | 104.77 | 104.67 | 104.77 | 277 | 29 012 |
| 20.01.2026 | 104.30 | 104.30 | 104.25 | 104.25 | 685 | 71 442 |
| 19.01.2026 | 104.48 | 104.78 | 104.30 | 104.30 | 1 921 | 200 755 |
| 16.01.2026 | 104.40 | 104.78 | 103.72 | 104.78 | 2 643 | 275 261 |
| 12.01.2026 | 104.79 | 104.79 | 104.77 | 104.77 | 60 | 6 287 |
| 09.01.2026 | 103.75 | 104.79 | 103.75 | 104.79 | 88 | 9 167 |
| 07.01.2026 | 103.71 | 104.96 | 103.71 | 104.96 | 736 | 77 035 |
| 02.01.2026 | 104.70 | 104.99 | 104.70 | 104.99 | 265 | 27 748 |
| 30.12.2025 | 104.70 | 105.16 | 104.05 | 105.16 | 50 | 5 240 |
Biznesradar bez reklam? Sprawdź BR Plus
