Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1029
111.93+9.73(+9.52%)KRUK
Catalyst ASO - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2026 | 111.93 | 111.93 | 111.93 | 111.93 | 1 | 1 119 |
| 16.10.2026 | 104.01 | 104.01 | 102.20 | 102.20 | 15 | 15 474 |
| 08.10.2026 | 102.21 | 102.21 | 102.21 | 102.21 | 2 | 2 000 |
| 06.10.2026 | 104.51 | 104.51 | 104.51 | 104.51 | 4 | 4 000 |
| 30.09.2026 | 105.50 | 105.50 | 105.50 | 105.50 | 247 | 26 059 |
| 25.09.2026 | 105.50 | 105.50 | 105.50 | 105.50 | 2 | 211 |
| 21.09.2026 | 104.01 | 104.01 | 104.01 | 104.01 | 3 | 312 |
| 17.09.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 1 | 106 |
| 16.09.2026 | 105.50 | 106.00 | 105.50 | 106.00 | 802 | 85 011 |
| 31.08.2026 | 109.00 | 109.00 | 109.00 | 109.00 | 4 | 436 |
| 28.08.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 8 | 848 |
| 17.08.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 2 | 212 |
| 14.08.2026 | 107.00 | 107.00 | 102.16 | 102.16 | 2 | 209 |
| 30.07.2026 | 109.98 | 109.98 | 109.98 | 109.98 | 2 | 220 |
| 27.07.2026 | 105.85 | 105.85 | 105.85 | 105.85 | 26 | 2 752 |
| 24.07.2026 | 105.84 | 105.84 | 105.84 | 105.84 | 23 | 2 434 |
| 23.07.2026 | 105.70 | 105.70 | 105.70 | 105.70 | 2 | 211 |
| 22.07.2026 | 105.89 | 105.89 | 105.89 | 105.89 | 1 | 106 |
| 20.07.2026 | 105.90 | 105.90 | 105.89 | 105.89 | 8 | 847 |
| 17.07.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 4 | 424 |
| 15.07.2026 | 107.98 | 107.98 | 105.10 | 105.10 | 22 | 2 327 |
| 13.07.2026 | 107.10 | 107.10 | 107.10 | 107.10 | 5 | 536 |
| 07.07.2026 | 104.80 | 106.80 | 104.80 | 106.80 | 7 | 736 |
| 23.06.2026 | 104.50 | 106.92 | 104.50 | 106.92 | 6 | 632 |
| 19.06.2026 | 104.35 | 104.35 | 104.30 | 104.30 | 36 | 3 756 |
| 15.06.2026 | 105.25 | 105.25 | 105.25 | 105.25 | 8 | 842 |
| 11.06.2026 | 104.30 | 104.30 | 104.30 | 104.30 | 3 | 313 |
| 10.06.2026 | 105.50 | 105.50 | 105.00 | 105.00 | 10 | 1 054 |
| 09.06.2026 | 106.29 | 106.29 | 105.00 | 105.00 | 51 | 5 356 |
| 08.06.2026 | 104.29 | 106.94 | 104.29 | 106.94 | 2 | 211 |
| 05.06.2026 | 104.29 | 104.29 | 104.29 | 104.29 | 4 | 417 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
