Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
100.91-0.09(-0.09%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 100.91 | 100.92 | 100.90 | 100.91 | 1 280 | 129 159 |
| 01.10.2026 | 101.02 | 101.50 | 101.00 | 101.00 | 1 416 | 143 131 |
| 28.09.2026 | 101.75 | 101.75 | 101.01 | 101.01 | 210 | 21 327 |
| 25.09.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 55 | 5 610 |
| 22.09.2026 | 102.20 | 102.49 | 102.20 | 102.49 | 102 | 10 449 |
| 15.09.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 80 | 8 160 |
| 14.09.2026 | 102.40 | 102.50 | 101.00 | 102.50 | 1 102 | 111 970 |
| 10.09.2026 | 102.67 | 102.67 | 102.67 | 102.67 | 349 | 35 832 |
| 09.09.2026 | 102.66 | 102.69 | 102.66 | 102.67 | 331 | 33 984 |
| 07.09.2026 | 102.68 | 102.68 | 101.60 | 102.50 | 484 | 49 368 |
| 04.09.2026 | 102.47 | 102.69 | 102.47 | 102.69 | 467 | 47 920 |
| 02.09.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 102 |
| 01.09.2026 | 101.82 | 101.82 | 101.61 | 101.61 | 377 | 38 382 |
| 31.08.2026 | 102.48 | 102.48 | 101.81 | 101.82 | 256 | 26 068 |
| 28.08.2026 | 102.20 | 102.20 | 101.81 | 102.20 | 200 | 20 421 |
| 26.08.2026 | 102.49 | 102.49 | 102.00 | 102.00 | 193 | 19 706 |
| 25.08.2026 | 102.03 | 102.03 | 102.00 | 102.00 | 250 | 25 504 |
| 24.08.2026 | 102.03 | 102.03 | 102.03 | 102.03 | 1 | 102 |
| 20.08.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 28 | 2 850 |
| 14.08.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 4 | 411 |
| 13.08.2026 | 102.01 | 102.01 | 102.00 | 102.00 | 378 | 38 557 |
| 12.08.2026 | 102.65 | 102.65 | 102.65 | 102.65 | 13 | 1 334 |
| 10.08.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 40 | 4 108 |
| 05.08.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 9 | 926 |
| 04.08.2026 | 102.89 | 102.99 | 102.80 | 102.80 | 361 | 37 167 |
| 31.07.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 33 | 3 395 |
| 30.07.2026 | 102.50 | 102.89 | 102.50 | 102.89 | 4 | 410 |
| 23.07.2026 | 102.89 | 102.89 | 102.89 | 102.89 | 50 | 5 145 |
| 22.07.2026 | 102.98 | 102.98 | 102.98 | 102.98 | 84 | 8 650 |
| 21.07.2026 | 102.26 | 102.90 | 102.26 | 102.90 | 367 | 37 732 |
| 20.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
| 17.07.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 90 | 9 261 |
| 16.07.2026 | 102.80 | 102.90 | 102.70 | 102.90 | 146 | 15 015 |
| 13.07.2026 | 102.86 | 102.86 | 102.86 | 102.86 | 6 | 617 |
| 10.07.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 45 | 4 631 |
| 09.07.2026 | 102.51 | 102.51 | 102.51 | 102.51 | 1 | 103 |
| 08.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 07.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 40 | 4 100 |
| 06.07.2026 | 102.79 | 102.80 | 102.79 | 102.80 | 149 | 15 317 |
| 03.07.2026 | 102.30 | 102.50 | 102.30 | 102.50 | 230 | 23 566 |
| 29.06.2026 | 102.49 | 102.49 | 102.01 | 102.01 | 13 | 1 331 |
| 23.06.2026 | 102.00 | 102.49 | 102.00 | 102.49 | 153 | 15 607 |
| 19.06.2026 | 101.64 | 101.64 | 101.64 | 101.64 | 31 | 3 151 |
| 17.06.2026 | 102.01 | 102.49 | 102.01 | 102.49 | 51 | 5 203 |
| 16.06.2026 | 102.40 | 102.49 | 102.40 | 102.49 | 300 | 30 743 |
| 15.06.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 50 | 5 115 |
| 11.06.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 39 | 4 005 |
| 10.06.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 4 | 411 |
| 05.06.2026 | 102.69 | 102.69 | 102.50 | 102.50 | 76 | 7 792 |
| 03.06.2026 | 102.69 | 102.69 | 102.69 | 102.69 | 50 | 5 135 |
Biznesradar bez reklam? Sprawdź BR Plus
