Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1127
102.500.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 102.00 | 102.60 | 102.00 | 102.50 | 156 | 15 982 |
| 01.04.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
| 30.03.2026 | 103.39 | 103.39 | 103.39 | 103.39 | 2 | 207 |
| 27.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 25 | 2 563 |
| 26.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 338 | 34 645 |
| 25.03.2026 | 102.00 | 102.20 | 102.00 | 102.20 | 662 | 67 543 |
| 24.03.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 90 | 9 203 |
| 23.03.2026 | 101.91 | 101.91 | 101.90 | 101.90 | 204 | 20 788 |
| 20.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 474 | 48 443 |
| 19.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 50 | 5 110 |
| 18.03.2026 | 101.90 | 102.10 | 101.90 | 102.10 | 168 | 17 128 |
| 17.03.2026 | 101.90 | 101.90 | 101.10 | 101.80 | 370 | 37 603 |
| 16.03.2026 | 101.90 | 101.90 | 101.01 | 101.01 | 311 | 31 436 |
| 13.03.2026 | 102.01 | 102.01 | 102.00 | 102.00 | 200 | 20 401 |
| 11.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 3 | 307 |
| 10.03.2026 | 102.19 | 102.19 | 102.19 | 102.19 | 56 | 5 723 |
| 09.03.2026 | 103.43 | 103.43 | 102.12 | 102.19 | 456 | 46 674 |
| 05.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 52 | 5 330 |
| 04.03.2026 | 103.01 | 103.01 | 102.10 | 102.10 | 577 | 59 136 |
| 03.03.2026 | 103.30 | 103.30 | 103.01 | 103.01 | 298 | 30 735 |
| 02.03.2026 | 103.90 | 103.90 | 103.90 | 103.90 | 1 | 104 |
| 27.02.2026 | 103.95 | 103.95 | 103.90 | 103.90 | 227 | 23 595 |
| 26.02.2026 | 103.97 | 103.97 | 103.97 | 103.97 | 250 | 25 993 |
| 25.02.2026 | 103.34 | 103.98 | 103.25 | 103.98 | 918 | 94 793 |
| 23.02.2026 | 103.99 | 103.99 | 103.34 | 103.34 | 302 | 31 404 |
| 20.02.2026 | 103.99 | 103.99 | 103.99 | 103.99 | 100 | 10 399 |
| 19.02.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 101 | 10 454 |
| 18.02.2026 | 103.90 | 103.90 | 103.90 | 103.90 | 145 | 15 066 |
| 16.02.2026 | 103.89 | 103.90 | 103.89 | 103.90 | 271 | 28 155 |
| 13.02.2026 | 103.90 | 103.90 | 103.90 | 103.90 | 144 | 14 962 |
| 05.02.2026 | 103.89 | 103.90 | 103.89 | 103.90 | 1 060 | 110 129 |
| 03.02.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 7 | 725 |
| 29.01.2026 | 103.14 | 103.14 | 103.14 | 103.14 | 5 | 516 |
| 28.01.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 120 | 12 420 |
| 27.01.2026 | 103.50 | 103.50 | 103.50 | 103.50 | 80 | 8 280 |
| 26.01.2026 | 103.02 | 103.20 | 103.02 | 103.20 | 283 | 29 200 |
| 22.01.2026 | 103.99 | 103.99 | 103.01 | 103.01 | 21 | 2 174 |
| 21.01.2026 | 103.06 | 103.20 | 103.01 | 103.20 | 450 | 46 404 |
| 20.01.2026 | 103.20 | 103.20 | 103.20 | 103.20 | 500 | 51 600 |
| 19.01.2026 | 103.21 | 104.38 | 103.21 | 104.38 | 201 | 20 746 |
| 16.01.2026 | 103.34 | 103.34 | 103.21 | 103.21 | 279 | 28 824 |
| 15.01.2026 | 103.36 | 103.36 | 103.36 | 103.36 | 232 | 23 980 |
| 12.01.2026 | 103.36 | 103.36 | 103.36 | 103.36 | 10 | 1 034 |
| 09.01.2026 | 103.36 | 103.36 | 103.36 | 103.36 | 65 | 6 718 |
| 08.01.2026 | 103.62 | 103.62 | 103.49 | 103.49 | 60 | 6 213 |
| 07.01.2026 | 103.21 | 103.59 | 103.21 | 103.59 | 160 | 16 571 |
| 05.01.2026 | 103.99 | 103.99 | 103.01 | 103.20 | 258 | 26 692 |
| 02.01.2026 | 104.50 | 104.50 | 104.50 | 104.50 | 47 | 4 912 |
| 30.12.2025 | 103.99 | 104.00 | 103.99 | 104.00 | 28 | 2 912 |
| 29.12.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 25 | 2 600 |
Biznesradar bez reklam? Sprawdź BR Plus
