Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1028
102.69-0.81(-0.78%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 102.99 | 102.99 | 102.99 | 102.99 | 125 | 12 874 |
| 20.04.2026 | 102.85 | 102.90 | 102.85 | 102.90 | 142 | 14 610 |
| 17.04.2026 | 102.89 | 102.89 | 102.55 | 102.85 | 442 | 45 445 |
| 16.04.2026 | 102.51 | 102.85 | 102.50 | 102.85 | 509 | 52 243 |
| 15.04.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 667 | 68 368 |
| 14.04.2026 | 102.85 | 102.86 | 102.50 | 102.50 | 1 336 | 137 021 |
| 13.04.2026 | 103.09 | 103.09 | 103.09 | 103.09 | 146 | 15 051 |
| 10.04.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 229 | 23 450 |
| 09.04.2026 | 102.50 | 102.51 | 102.41 | 102.41 | 956 | 97 974 |
| 08.04.2026 | 103.01 | 103.01 | 103.00 | 103.00 | 50 | 5 150 |
| 07.04.2026 | 103.07 | 103.07 | 102.51 | 102.51 | 306 | 31 488 |
| 02.04.2026 | 102.46 | 103.26 | 102.41 | 102.42 | 746 | 76 825 |
| 01.04.2026 | 102.58 | 102.58 | 102.46 | 102.52 | 1 140 | 116 867 |
| 31.03.2026 | 103.29 | 103.29 | 103.29 | 103.29 | 433 | 44 725 |
| 30.03.2026 | 103.29 | 103.29 | 103.29 | 103.29 | 100 | 10 329 |
| 27.03.2026 | 103.09 | 103.19 | 103.09 | 103.19 | 370 | 38 155 |
| 26.03.2026 | 102.47 | 102.89 | 102.47 | 102.89 | 99 | 10 164 |
| 25.03.2026 | 102.47 | 102.89 | 102.47 | 102.89 | 137 | 14 067 |
| 24.03.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 232 | 23 773 |
| 20.03.2026 | 102.56 | 102.56 | 102.56 | 102.56 | 50 | 5 128 |
| 19.03.2026 | 103.28 | 103.28 | 103.28 | 103.28 | 50 | 5 164 |
| 18.03.2026 | 102.48 | 103.20 | 102.48 | 103.20 | 238 | 24 415 |
| 16.03.2026 | 102.47 | 102.47 | 102.46 | 102.46 | 210 | 21 518 |
| 13.03.2026 | 102.45 | 102.60 | 102.45 | 102.60 | 76 | 7 792 |
| 12.03.2026 | 102.46 | 102.46 | 102.46 | 102.46 | 83 | 8 504 |
| 11.03.2026 | 103.00 | 103.34 | 102.48 | 102.48 | 545 | 56 304 |
| 10.03.2026 | 102.50 | 102.50 | 102.42 | 102.43 | 441 | 45 199 |
| 09.03.2026 | 102.63 | 103.00 | 102.50 | 102.50 | 832 | 85 347 |
| 06.03.2026 | 102.70 | 102.80 | 102.70 | 102.70 | 4 399 | 451 778 |
| 05.03.2026 | 102.72 | 102.72 | 102.70 | 102.70 | 422 | 43 342 |
Biznesradar bez reklam? Sprawdź BR Plus
