Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
103.30+0.10(+0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.07.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 1 | 103 |
| 29.07.2026 | 103.10 | 103.20 | 103.10 | 103.20 | 2 | 206 |
| 28.07.2026 | 103.05 | 103.05 | 103.05 | 103.05 | 194 | 19 992 |
| 27.07.2026 | 103.00 | 103.40 | 103.00 | 103.40 | 94 | 9 719 |
| 24.07.2026 | 103.10 | 103.15 | 103.00 | 103.00 | 611 | 62 940 |
| 23.07.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 89 | 9 176 |
| 21.07.2026 | 103.41 | 103.41 | 103.41 | 103.41 | 367 | 37 951 |
| 20.07.2026 | 103.05 | 103.05 | 102.75 | 103.00 | 319 | 32 858 |
| 17.07.2026 | 103.15 | 103.15 | 103.06 | 103.10 | 412 | 42 476 |
| 16.07.2026 | 103.29 | 103.29 | 102.66 | 102.68 | 1 166 | 119 807 |
| 10.07.2026 | 103.42 | 103.42 | 103.42 | 103.42 | 69 | 7 136 |
| 07.07.2026 | 102.10 | 103.44 | 102.10 | 103.44 | 60 | 6 158 |
| 03.07.2026 | 103.44 | 103.44 | 103.44 | 103.44 | 4 | 414 |
| 02.07.2026 | 103.03 | 103.03 | 103.03 | 103.03 | 39 | 4 018 |
| 01.07.2026 | 103.45 | 103.45 | 103.45 | 103.45 | 70 | 7 242 |
| 30.06.2026 | 103.45 | 103.45 | 103.45 | 103.45 | 48 | 4 966 |
| 29.06.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 26.06.2026 | 102.81 | 102.81 | 102.81 | 102.81 | 69 | 7 094 |
| 25.06.2026 | 102.74 | 102.74 | 102.74 | 102.74 | 23 | 2 363 |
| 23.06.2026 | 103.08 | 103.30 | 103.08 | 103.30 | 950 | 98 091 |
| 19.06.2026 | 102.78 | 103.08 | 102.77 | 103.08 | 1 027 | 105 827 |
| 16.06.2026 | 102.61 | 102.61 | 102.53 | 102.53 | 2 035 | 208 769 |
| 15.06.2026 | 102.50 | 102.80 | 102.40 | 102.80 | 2 951 | 302 237 |
| 12.06.2026 | 102.78 | 102.80 | 102.78 | 102.80 | 420 | 43 170 |
| 11.06.2026 | 102.69 | 102.69 | 102.50 | 102.50 | 878 | 89 997 |
| 10.06.2026 | 102.82 | 102.83 | 102.79 | 102.80 | 535 | 55 002 |
| 08.06.2026 | 103.09 | 103.10 | 102.76 | 102.76 | 753 | 77 621 |
| 05.06.2026 | 102.75 | 102.75 | 102.75 | 102.75 | 120 | 12 330 |
| 03.06.2026 | 103.63 | 103.63 | 103.63 | 103.63 | 5 | 518 |
| 01.06.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 17 | 1 746 |
| 27.05.2026 | 103.46 | 103.50 | 102.53 | 103.50 | 4 973 | 514 221 |
| 26.05.2026 | 102.70 | 102.80 | 102.70 | 102.80 | 290 | 29 788 |
| 25.05.2026 | 102.54 | 102.54 | 102.51 | 102.51 | 315 | 32 294 |
| 22.05.2026 | 102.95 | 102.99 | 102.52 | 102.53 | 450 | 46 203 |
| 19.05.2026 | 103.00 | 103.15 | 103.00 | 103.15 | 56 | 5 772 |
| 18.05.2026 | 103.00 | 103.00 | 102.90 | 102.90 | 945 | 97 278 |
| 15.05.2026 | 103.10 | 103.10 | 102.70 | 103.00 | 1 460 | 150 320 |
| 14.05.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 219 | 22 579 |
| 13.05.2026 | 103.10 | 103.33 | 103.10 | 103.33 | 109 | 11 260 |
| 11.05.2026 | 102.71 | 103.30 | 102.71 | 103.30 | 2 069 | 213 537 |
| 07.05.2026 | 102.56 | 103.20 | 102.50 | 103.20 | 3 615 | 370 839 |
| 06.05.2026 | 102.92 | 103.24 | 102.64 | 103.24 | 1 248 | 128 702 |
| 05.05.2026 | 103.12 | 103.21 | 102.96 | 102.96 | 303 | 31 252 |
| 04.05.2026 | 102.68 | 102.90 | 102.68 | 102.90 | 231 | 23 732 |
| 30.04.2026 | 102.56 | 102.56 | 102.56 | 102.56 | 900 | 92 304 |
| 29.04.2026 | 103.25 | 103.25 | 102.80 | 102.80 | 510 | 52 446 |
| 28.04.2026 | 103.25 | 103.25 | 103.25 | 103.25 | 15 | 1 549 |
| 24.04.2026 | 103.28 | 103.30 | 103.28 | 103.30 | 367 | 37 906 |
| 23.04.2026 | 103.10 | 103.10 | 103.10 | 103.10 | 100 | 10 310 |
| 22.04.2026 | 103.05 | 103.05 | 103.05 | 103.05 | 108 | 11 129 |
Biznesradar bez reklam? Sprawdź BR Plus
