Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1130
102.300.00(0.00%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 102.05 | 102.30 | 102.05 | 102.30 | 281 | 28 739 |
| 17.09.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 656 | 67 109 |
| 16.09.2026 | 102.33 | 102.34 | 102.33 | 102.34 | 70 | 7 163 |
| 15.09.2026 | 102.30 | 102.30 | 101.80 | 102.30 | 874 | 89 241 |
| 14.09.2026 | 102.10 | 102.10 | 101.90 | 101.90 | 521 | 53 092 |
| 11.09.2026 | 102.06 | 102.06 | 101.80 | 102.06 | 186 | 18 976 |
| 10.09.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 60 | 6 132 |
| 09.09.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 512 | 52 326 |
| 08.09.2026 | 102.34 | 102.34 | 102.34 | 102.34 | 2 | 205 |
| 07.09.2026 | 102.06 | 102.06 | 102.06 | 102.06 | 57 | 5 817 |
| 03.09.2026 | 102.35 | 102.35 | 102.30 | 102.35 | 105 | 10 745 |
| 02.09.2026 | 102.05 | 102.38 | 102.05 | 102.35 | 726 | 74 274 |
| 01.09.2026 | 102.05 | 102.38 | 102.05 | 102.37 | 460 | 46 955 |
| 31.08.2026 | 101.71 | 102.30 | 101.71 | 102.10 | 75 | 7 652 |
| 28.08.2026 | 101.75 | 102.30 | 101.75 | 102.30 | 899 | 91 798 |
| 27.08.2026 | 102.30 | 102.30 | 102.00 | 102.00 | 475 | 48 570 |
| 26.08.2026 | 102.29 | 102.30 | 102.29 | 102.30 | 9 | 921 |
| 25.08.2026 | 102.29 | 102.30 | 102.29 | 102.30 | 220 | 22 506 |
| 24.08.2026 | 102.30 | 102.30 | 102.00 | 102.29 | 330 | 33 752 |
| 21.08.2026 | 102.30 | 102.30 | 102.29 | 102.30 | 673 | 68 845 |
| 20.08.2026 | 102.31 | 102.31 | 102.06 | 102.30 | 308 | 31 485 |
| 19.08.2026 | 102.31 | 102.31 | 102.31 | 102.31 | 18 | 1 842 |
| 18.08.2026 | 102.10 | 102.36 | 102.10 | 102.35 | 168 | 17 169 |
| 17.08.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 23 | 2 348 |
| 14.08.2026 | 102.00 | 102.30 | 102.00 | 102.00 | 338 | 34 528 |
| 13.08.2026 | 102.02 | 102.20 | 102.02 | 102.20 | 25 | 2 552 |
| 12.08.2026 | 102.19 | 102.20 | 102.19 | 102.20 | 121 | 12 365 |
| 11.08.2026 | 102.36 | 102.36 | 102.36 | 102.36 | 148 | 15 149 |
| 10.08.2026 | 102.01 | 102.36 | 102.00 | 102.36 | 49 | 5 007 |
| 07.08.2026 | 101.52 | 102.38 | 101.52 | 102.37 | 43 | 4 372 |
| 06.08.2026 | 102.49 | 102.49 | 101.50 | 101.50 | 489 | 49 675 |
| 05.08.2026 | 102.35 | 102.35 | 102.35 | 102.35 | 11 | 1 126 |
| 04.08.2026 | 102.36 | 102.36 | 102.35 | 102.35 | 244 | 24 974 |
| 03.08.2026 | 102.49 | 102.49 | 102.15 | 102.15 | 240 | 24 546 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
