Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1130
102.20+0.21(+0.21%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 874 | 89 148 |
| 26.11.2025 | 102.30 | 102.44 | 102.30 | 102.44 | 769 | 78 724 |
| 25.11.2025 | 102.33 | 102.33 | 102.20 | 102.20 | 22 | 2 249 |
| 24.11.2025 | 102.03 | 102.30 | 102.03 | 102.30 | 43 | 4 394 |
| 21.11.2025 | 102.33 | 102.33 | 102.02 | 102.02 | 131 | 13 367 |
| 20.11.2025 | 101.84 | 102.30 | 101.84 | 102.30 | 270 | 27 593 |
| 19.11.2025 | 101.99 | 102.00 | 101.99 | 102.00 | 429 | 43 757 |
| 18.11.2025 | 102.00 | 102.00 | 101.84 | 101.84 | 340 | 34 664 |
| 17.11.2025 | 102.35 | 102.35 | 102.35 | 102.35 | 89 | 9 109 |
| 14.11.2025 | 102.44 | 102.44 | 102.35 | 102.35 | 201 | 20 590 |
| 13.11.2025 | 102.20 | 102.38 | 101.75 | 102.10 | 353 | 36 045 |
| 12.11.2025 | 102.44 | 102.46 | 102.44 | 102.46 | 528 | 54 097 |
| 10.11.2025 | 101.76 | 101.76 | 101.75 | 101.75 | 100 | 10 175 |
| 07.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 446 | 45 492 |
| 06.11.2025 | 102.49 | 102.49 | 102.49 | 102.49 | 86 | 8 814 |
| 05.11.2025 | 102.49 | 102.49 | 102.00 | 102.00 | 558 | 57 004 |
Biznesradar bez reklam? Sprawdź BR Plus
