Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1130
102.50+0.10(+0.10%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2026 | 102.70 | 102.70 | 102.00 | 102.50 | 400 | 40 884 |
| 30.07.2026 | 102.20 | 102.40 | 102.20 | 102.40 | 487 | 49 811 |
| 29.07.2026 | 102.85 | 102.85 | 102.85 | 102.85 | 35 | 3 600 |
| 28.07.2026 | 102.30 | 102.86 | 102.30 | 102.30 | 816 | 83 652 |
| 27.07.2026 | 102.11 | 102.88 | 102.11 | 102.87 | 393 | 40 383 |
| 24.07.2026 | 102.22 | 102.22 | 102.22 | 102.22 | 73 | 7 462 |
| 23.07.2026 | 102.03 | 102.22 | 102.00 | 102.22 | 263 | 26 843 |
| 22.07.2026 | 102.20 | 102.50 | 102.20 | 102.50 | 474 | 48 462 |
| 21.07.2026 | 102.36 | 102.37 | 102.36 | 102.37 | 400 | 40 946 |
| 20.07.2026 | 102.36 | 102.36 | 102.36 | 102.36 | 12 | 1 228 |
| 17.07.2026 | 101.79 | 101.79 | 101.77 | 101.77 | 204 | 20 764 |
| 16.07.2026 | 102.39 | 102.39 | 102.00 | 102.38 | 137 | 13 994 |
| 15.07.2026 | 102.38 | 102.38 | 101.60 | 101.67 | 46 | 4 689 |
| 14.07.2026 | 102.40 | 102.40 | 102.11 | 102.11 | 606 | 62 013 |
| 13.07.2026 | 103.40 | 103.40 | 102.25 | 102.25 | 2 085 | 213 562 |
| 10.07.2026 | 103.30 | 103.40 | 102.70 | 103.40 | 78 | 8 036 |
| 09.07.2026 | 103.39 | 103.40 | 103.39 | 103.40 | 199 | 20 576 |
| 08.07.2026 | 103.00 | 103.40 | 103.00 | 103.40 | 148 | 15 291 |
| 07.07.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 1 | 103 |
| 06.07.2026 | 102.71 | 102.71 | 102.70 | 102.70 | 120 | 12 325 |
| 02.07.2026 | 103.00 | 103.26 | 103.00 | 103.26 | 196 | 20 216 |
| 01.07.2026 | 103.26 | 103.26 | 103.26 | 103.26 | 61 | 6 299 |
| 30.06.2026 | 103.00 | 103.25 | 103.00 | 103.25 | 412 | 42 448 |
| 29.06.2026 | 102.51 | 103.30 | 102.50 | 103.00 | 127 | 13 041 |
| 26.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 60 | 6 150 |
| 25.06.2026 | 103.39 | 103.40 | 103.39 | 103.39 | 157 | 16 233 |
| 24.06.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 6 310 | 649 930 |
| 23.06.2026 | 102.95 | 103.00 | 102.94 | 103.00 | 1 532 | 157 765 |
| 18.06.2026 | 102.50 | 102.85 | 102.50 | 102.85 | 201 | 20 650 |
| 17.06.2026 | 102.50 | 102.55 | 102.50 | 102.50 | 655 | 67 150 |
| 16.06.2026 | 102.58 | 102.58 | 102.20 | 102.20 | 296 | 30 340 |
| 15.06.2026 | 102.40 | 102.40 | 101.60 | 102.40 | 1 975 | 202 069 |
| 12.06.2026 | 102.37 | 102.40 | 102.37 | 102.40 | 200 | 20 480 |
| 11.06.2026 | 102.30 | 102.37 | 102.00 | 102.37 | 528 | 53 961 |
| 10.06.2026 | 102.05 | 102.10 | 102.05 | 102.10 | 97 | 9 902 |
| 09.06.2026 | 102.64 | 102.64 | 102.05 | 102.05 | 1 244 | 126 973 |
| 08.06.2026 | 102.73 | 102.73 | 101.99 | 102.00 | 438 | 44 905 |
| 05.06.2026 | 102.01 | 102.01 | 101.92 | 101.92 | 429 | 43 757 |
| 03.06.2026 | 102.04 | 102.40 | 102.03 | 102.40 | 498 | 50 858 |
| 02.06.2026 | 102.45 | 102.70 | 102.02 | 102.60 | 2 171 | 222 720 |
| 01.06.2026 | 102.50 | 102.50 | 102.30 | 102.45 | 1 590 | 162 944 |
| 29.05.2026 | 102.81 | 102.81 | 102.79 | 102.79 | 6 | 617 |
| 28.05.2026 | 102.79 | 102.86 | 101.90 | 102.86 | 576 | 59 035 |
| 25.05.2026 | 102.91 | 102.91 | 102.91 | 102.91 | 622 | 64 010 |
| 22.05.2026 | 101.90 | 102.50 | 101.90 | 102.00 | 949 | 96 726 |
| 21.05.2026 | 101.90 | 102.20 | 101.60 | 102.20 | 4 823 | 491 478 |
| 20.05.2026 | 102.30 | 102.40 | 102.30 | 102.40 | 547 | 56 006 |
| 19.05.2026 | 102.40 | 102.40 | 102.21 | 102.30 | 61 | 6 245 |
| 18.05.2026 | 102.85 | 102.85 | 102.40 | 102.40 | 218 | 22 369 |
| 15.05.2026 | 103.00 | 103.00 | 102.85 | 103.00 | 265 | 27 273 |
Biznesradar bez reklam? Sprawdź BR Plus
