Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1029
113.00-1.00(-0.88%)KRUK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 3 | 324 |
| 22.01.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 25 | 2 725 |
| 14.01.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 2 | 218 |
| 07.01.2025 | 109.10 | 109.10 | 108.98 | 109.00 | 54 | 5 887 |
| 02.01.2025 | 109.20 | 109.20 | 109.20 | 109.20 | 11 | 1 201 |
| 23.12.2024 | 109.40 | 109.40 | 109.40 | 109.40 | 3 | 328 |
| 06.12.2024 | 107.40 | 107.40 | 107.40 | 107.40 | 2 | 215 |
| 28.11.2024 | 106.51 | 106.51 | 106.50 | 106.50 | 130 | 13 845 |
| 06.11.2024 | 109.50 | 109.50 | 109.50 | 109.50 | 55 | 6 023 |
| 04.11.2024 | 109.50 | 109.50 | 109.50 | 109.50 | 5 | 548 |
| 30.10.2024 | 109.50 | 109.50 | 109.50 | 109.50 | 3 | 329 |
| 29.10.2024 | 109.50 | 109.50 | 109.50 | 109.50 | 2 | 219 |
| 25.10.2024 | 109.50 | 109.50 | 109.50 | 109.50 | 40 | 4 380 |
| 22.10.2024 | 107.50 | 107.50 | 106.00 | 106.00 | 6 | 644 |
| 17.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 8 | 844 |
| 16.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 23 | 2 427 |
| 14.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 6 | 633 |
| 11.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 1 | 106 |
| 10.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 12 | 1 266 |
| 07.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 10 | 1 055 |
| 04.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 5 | 528 |
| 01.10.2024 | 105.50 | 105.50 | 105.50 | 105.50 | 5 | 528 |
| 27.09.2024 | 105.40 | 105.40 | 105.40 | 105.40 | 100 | 10 540 |
| 24.09.2024 | 105.53 | 105.53 | 105.50 | 105.50 | 31 | 3 271 |
| 23.09.2024 | 105.90 | 105.90 | 105.90 | 105.90 | 5 | 530 |
| 20.09.2024 | 105.90 | 105.90 | 105.90 | 105.90 | 30 | 3 177 |
| 17.09.2024 | 105.90 | 105.90 | 105.90 | 105.90 | 5 | 530 |
| 16.09.2024 | 105.90 | 105.90 | 105.90 | 105.90 | 14 | 1 483 |
Biznesradar bez reklam? Sprawdź BR Plus
