Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1130
104.39-0.06(-0.06%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.03.2026 | 103.80 | 104.40 | 103.80 | 104.39 | 244 | 25 395 |
| 09.03.2026 | 104.50 | 105.00 | 104.45 | 104.45 | 1 893 | 197 896 |
| 06.03.2026 | 104.20 | 105.20 | 103.80 | 104.50 | 2 928 | 305 913 |
| 05.03.2026 | 104.22 | 104.23 | 103.80 | 104.20 | 181 | 18 853 |
| 04.03.2026 | 103.70 | 104.22 | 103.70 | 103.80 | 977 | 101 597 |
| 03.03.2026 | 104.34 | 104.50 | 104.20 | 104.23 | 1 312 | 136 884 |
| 02.03.2026 | 103.99 | 104.00 | 103.70 | 104.00 | 2 524 | 262 407 |
| 27.02.2026 | 103.70 | 104.00 | 103.70 | 103.70 | 3 032 | 314 946 |
| 26.02.2026 | 103.50 | 103.94 | 103.50 | 103.70 | 2 387 | 247 307 |
| 25.02.2026 | 103.47 | 103.51 | 103.47 | 103.50 | 998 | 103 278 |
| 24.02.2026 | 103.43 | 103.47 | 103.43 | 103.45 | 491 | 50 795 |
| 23.02.2026 | 103.12 | 103.47 | 103.12 | 103.45 | 3 393 | 350 808 |
| 20.02.2026 | 102.78 | 103.14 | 102.40 | 103.00 | 3 700 | 380 743 |
| 19.02.2026 | 102.50 | 102.50 | 102.40 | 102.50 | 439 | 44 973 |
| 18.02.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
| 17.02.2026 | 102.20 | 102.70 | 102.20 | 102.26 | 430 | 44 014 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
