Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1130
102.26+0.21(+0.21%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.02.2026 | 102.80 | 102.80 | 102.05 | 102.05 | 1 346 | 137 781 |
| 13.02.2026 | 102.85 | 102.85 | 102.25 | 102.74 | 652 | 66 891 |
| 12.02.2026 | 103.15 | 103.15 | 102.60 | 102.60 | 2 371 | 243 757 |
| 11.02.2026 | 102.85 | 103.10 | 102.85 | 103.10 | 416 | 42 836 |
| 10.02.2026 | 102.89 | 102.90 | 102.78 | 102.78 | 2 381 | 244 932 |
| 09.02.2026 | 102.78 | 102.89 | 102.78 | 102.89 | 500 | 51 431 |
| 06.02.2026 | 102.65 | 102.80 | 102.60 | 102.78 | 957 | 98 334 |
| 05.02.2026 | 102.82 | 102.82 | 102.51 | 102.60 | 571 | 58 586 |
| 04.02.2026 | 102.49 | 102.84 | 102.49 | 102.51 | 523 | 53 643 |
| 03.02.2026 | 102.48 | 102.48 | 102.20 | 102.20 | 472 | 48 287 |
| 02.02.2026 | 102.10 | 102.49 | 102.00 | 102.49 | 3 139 | 320 299 |
| 30.01.2026 | 102.10 | 102.34 | 102.10 | 102.10 | 306 | 31 281 |
| 29.01.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 6 | 613 |
| 28.01.2026 | 101.93 | 102.30 | 101.50 | 101.58 | 1 091 | 111 072 |
| 27.01.2026 | 102.00 | 102.32 | 102.00 | 102.10 | 603 | 61 556 |
| 26.01.2026 | 102.20 | 102.34 | 102.05 | 102.31 | 1 205 | 123 167 |
| 23.01.2026 | 101.99 | 102.20 | 101.70 | 102.20 | 505 | 51 395 |
| 22.01.2026 | 101.80 | 101.99 | 101.52 | 101.99 | 898 | 91 276 |
| 21.01.2026 | 102.00 | 102.00 | 101.40 | 101.99 | 1 082 | 110 077 |
| 20.01.2026 | 101.99 | 101.99 | 101.63 | 101.63 | 74 | 7 546 |
| 19.01.2026 | 102.25 | 102.25 | 101.41 | 101.41 | 342 | 34 746 |
| 16.01.2026 | 101.51 | 102.25 | 101.50 | 102.25 | 1 051 | 106 832 |
| 15.01.2026 | 101.57 | 102.00 | 101.36 | 101.36 | 7 089 | 719 395 |
| 14.01.2026 | 102.10 | 102.10 | 102.00 | 102.10 | 498 | 50 840 |
| 13.01.2026 | 101.83 | 102.00 | 101.56 | 102.00 | 393 | 40 013 |
| 12.01.2026 | 102.81 | 102.81 | 101.75 | 101.82 | 1 882 | 192 271 |
| 09.01.2026 | 102.65 | 102.75 | 102.00 | 102.39 | 1 147 | 117 590 |
| 08.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 290 | 29 725 |
| 07.01.2026 | 102.30 | 102.65 | 102.30 | 102.65 | 505 | 51 779 |
| 05.01.2026 | 102.58 | 102.65 | 102.40 | 102.40 | 532 | 54 577 |
| 02.01.2026 | 102.58 | 102.75 | 102.58 | 102.58 | 380 | 38 993 |
| 30.12.2025 | 102.00 | 102.29 | 101.75 | 102.28 | 1 564 | 159 295 |
| 29.12.2025 | 102.00 | 102.10 | 101.80 | 102.10 | 1 076 | 109 554 |
| 23.12.2025 | 101.77 | 102.00 | 101.50 | 102.00 | 1 384 | 140 756 |
| 22.12.2025 | 101.50 | 101.80 | 101.22 | 101.76 | 3 426 | 347 867 |
| 19.12.2025 | 101.75 | 101.79 | 101.28 | 101.50 | 695 | 70 473 |
| 18.12.2025 | 101.74 | 101.75 | 101.27 | 101.27 | 143 | 14 529 |
| 17.12.2025 | 101.84 | 101.90 | 101.16 | 101.16 | 782 | 79 549 |
| 16.12.2025 | 101.25 | 101.88 | 101.11 | 101.11 | 226 | 22 954 |
| 15.12.2025 | 101.67 | 101.99 | 101.60 | 101.99 | 916 | 93 263 |
| 12.12.2025 | 101.98 | 101.99 | 101.53 | 101.62 | 1 707 | 173 536 |
| 11.12.2025 | 102.00 | 102.00 | 101.61 | 101.67 | 393 | 39 975 |
| 10.12.2025 | 102.00 | 102.00 | 101.95 | 102.00 | 128 | 13 055 |
| 09.12.2025 | 101.60 | 102.00 | 101.60 | 102.00 | 184 | 18 741 |
| 08.12.2025 | 101.50 | 101.95 | 101.15 | 101.54 | 766 | 77 596 |
| 04.12.2025 | 102.44 | 102.44 | 100.50 | 101.60 | 11 980 | 1 213 516 |
| 03.12.2025 | 102.36 | 102.44 | 102.30 | 102.30 | 2 603 | 266 377 |
| 02.12.2025 | 102.30 | 102.44 | 102.30 | 102.44 | 51 | 5 218 |
| 01.12.2025 | 102.30 | 102.30 | 102.30 | 102.30 | 629 | 64 347 |
| 28.11.2025 | 102.30 | 102.44 | 102.30 | 102.44 | 6 061 | 620 045 |
Biznesradar bez reklam? Sprawdź BR Plus
