Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1029
104.00-0.49(-0.47%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2026 | 104.20 | 104.20 | 104.00 | 104.00 | 8 | 833 |
| 28.05.2026 | 104.49 | 104.49 | 104.49 | 104.49 | 4 | 418 |
| 27.05.2026 | 103.80 | 104.00 | 103.70 | 104.00 | 20 | 2 077 |
| 25.05.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 50 | 5 190 |
| 22.05.2026 | 104.48 | 104.48 | 104.48 | 104.48 | 1 | 104 |
| 20.05.2026 | 104.48 | 104.48 | 104.00 | 104.00 | 74 | 7 697 |
| 19.05.2026 | 103.75 | 103.75 | 103.75 | 103.75 | 66 | 6 848 |
| 14.05.2026 | 104.90 | 104.90 | 104.70 | 104.70 | 22 | 2 306 |
| 07.05.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 1 | 105 |
| 06.05.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 15 | 1 568 |
| 04.05.2026 | 104.29 | 104.29 | 104.27 | 104.27 | 56 | 5 839 |
| 30.04.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 1 | 103 |
| 29.04.2026 | 104.35 | 104.35 | 104.35 | 104.35 | 10 | 1 044 |
| 28.04.2026 | 104.38 | 104.38 | 104.38 | 104.38 | 5 | 522 |
| 27.04.2026 | 104.30 | 104.30 | 104.30 | 104.30 | 2 | 209 |
| 24.04.2026 | 104.39 | 104.39 | 104.39 | 104.39 | 2 | 209 |
| 23.04.2026 | 104.42 | 104.42 | 104.39 | 104.39 | 9 | 940 |
| 22.04.2026 | 104.43 | 104.44 | 104.43 | 104.44 | 50 | 5 222 |
| 13.04.2026 | 104.72 | 104.72 | 102.15 | 102.15 | 20 | 2 092 |
| 09.04.2026 | 104.75 | 104.75 | 104.75 | 104.75 | 1 | 105 |
| 08.04.2026 | 104.86 | 104.86 | 104.83 | 104.83 | 14 | 1 468 |
| 07.04.2026 | 104.90 | 104.90 | 104.90 | 104.90 | 3 | 315 |
| 01.04.2026 | 104.99 | 104.99 | 104.99 | 104.99 | 2 | 210 |
| 30.03.2026 | 105.45 | 105.45 | 105.45 | 105.45 | 10 | 1 055 |
| 27.03.2026 | 105.48 | 105.48 | 105.48 | 105.48 | 6 | 633 |
| 24.03.2026 | 102.50 | 102.50 | 102.00 | 102.00 | 12 | 1 229 |
| 23.03.2026 | 102.00 | 105.00 | 102.00 | 102.02 | 484 | 49 374 |
| 13.03.2026 | 113.00 | 113.00 | 113.00 | 113.00 | 1 | 113 |
| 17.10.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 3 | 339 |
| 14.10.2025 | 114.00 | 114.00 | 114.00 | 114.00 | 2 | 228 |
| 26.08.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 4 | 464 |
| 23.07.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 5 | 580 |
| 17.07.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 8 | 928 |
| 10.07.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 8 | 928 |
| 02.07.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 107 | 12 412 |
| 01.07.2025 | 116.00 | 116.50 | 110.00 | 110.00 | 105 | 11 771 |
| 26.05.2025 | 115.00 | 116.00 | 115.00 | 116.00 | 2 | 231 |
| 17.04.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 6 | 696 |
| 02.04.2025 | 114.40 | 114.40 | 114.40 | 114.40 | 115 | 13 156 |
| 01.04.2025 | 114.50 | 114.50 | 114.50 | 114.50 | 208 | 23 816 |
| 31.03.2025 | 113.99 | 114.00 | 113.99 | 114.00 | 15 | 1 710 |
| 28.03.2025 | 113.99 | 113.99 | 113.99 | 113.99 | 1 | 114 |
| 18.03.2025 | 114.89 | 114.89 | 109.10 | 109.10 | 4 | 448 |
| 03.03.2025 | 115.90 | 115.90 | 115.90 | 115.90 | 1 | 116 |
| 27.02.2025 | 113.90 | 113.90 | 113.90 | 113.90 | 3 | 342 |
| 25.02.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 3 | 339 |
| 24.02.2025 | 112.90 | 112.90 | 112.90 | 112.90 | 3 | 339 |
| 17.02.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 100 | 11 200 |
| 06.02.2025 | 112.49 | 112.49 | 111.98 | 112.00 | 60 | 6 722 |
| 29.01.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 29 | 3 132 |
Biznesradar bez reklam? Sprawdź BR Plus
