Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1226
100.91-1.28(-1.25%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 101.00 | 101.00 | 100.91 | 100.91 | 46 | 4 644 |
| 10.04.2026 | 102.19 | 102.19 | 102.19 | 102.19 | 69 | 7 051 |
| 07.04.2026 | 102.20 | 102.20 | 102.19 | 102.19 | 495 | 50 588 |
| 02.04.2026 | 101.90 | 102.00 | 101.90 | 102.00 | 53 | 5 403 |
| 30.03.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100 | 10 099 |
| 26.03.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 25 | 2 520 |
| 25.03.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 40 | 4 032 |
| 24.03.2026 | 100.60 | 100.81 | 100.50 | 100.81 | 590 | 59 370 |
| 23.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 266 | 26 866 |
| 19.03.2026 | 101.93 | 101.93 | 101.93 | 101.93 | 98 | 9 989 |
| 17.03.2026 | 101.40 | 101.93 | 101.40 | 101.93 | 362 | 36 803 |
| 16.03.2026 | 100.90 | 101.40 | 100.90 | 101.40 | 718 | 72 686 |
| 13.03.2026 | 101.40 | 101.40 | 100.92 | 100.92 | 52 | 5 249 |
| 11.03.2026 | 100.88 | 100.88 | 100.88 | 100.88 | 60 | 6 053 |
| 09.03.2026 | 101.03 | 101.40 | 101.00 | 101.40 | 276 | 27 890 |
| 04.03.2026 | 101.05 | 101.05 | 101.05 | 101.05 | 107 | 10 812 |
| 03.03.2026 | 101.50 | 101.50 | 101.41 | 101.41 | 164 | 16 640 |
| 02.03.2026 | 101.50 | 102.00 | 101.41 | 102.00 | 109 | 11 075 |
| 27.02.2026 | 101.90 | 101.94 | 101.90 | 101.94 | 59 | 6 013 |
| 26.02.2026 | 101.80 | 101.80 | 101.51 | 101.51 | 105 | 10 667 |
| 25.02.2026 | 101.80 | 101.94 | 101.80 | 101.94 | 150 | 15 284 |
| 24.02.2026 | 101.80 | 101.90 | 101.80 | 101.80 | 178 | 18 130 |
| 23.02.2026 | 101.90 | 101.95 | 101.90 | 101.95 | 118 | 12 028 |
| 19.02.2026 | 101.95 | 101.95 | 101.90 | 101.90 | 745 | 75 948 |
| 18.02.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 600 | 61 080 |
| 17.02.2026 | 101.10 | 101.10 | 100.95 | 100.95 | 420 | 42 447 |
| 11.02.2026 | 101.89 | 102.09 | 101.89 | 102.09 | 189 | 19 293 |
| 09.02.2026 | 101.75 | 101.89 | 101.75 | 101.89 | 61 | 6 211 |
| 06.02.2026 | 100.91 | 101.75 | 100.91 | 101.75 | 578 | 58 794 |
| 05.02.2026 | 101.58 | 101.60 | 101.58 | 101.60 | 220 | 22 349 |
| 03.02.2026 | 101.58 | 101.59 | 101.20 | 101.20 | 230 | 23 334 |
| 02.02.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 370 | 37 518 |
| 30.01.2026 | 101.19 | 101.58 | 101.19 | 101.58 | 88 | 8 924 |
| 29.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 23 | 2 323 |
| 27.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 305 | 30 805 |
| 26.01.2026 | 101.50 | 101.50 | 100.85 | 100.85 | 968 | 97 627 |
| 22.01.2026 | 100.85 | 100.85 | 100.85 | 100.85 | 47 | 4 740 |
| 20.01.2026 | 101.40 | 101.55 | 101.40 | 101.55 | 200 | 20 295 |
| 19.01.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 141 | 14 297 |
| 16.01.2026 | 101.20 | 101.60 | 101.20 | 101.60 | 50 | 5 074 |
| 15.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
| 14.01.2026 | 100.91 | 100.91 | 100.91 | 100.91 | 10 | 1 009 |
| 13.01.2026 | 101.77 | 101.80 | 100.61 | 100.61 | 2 144 | 216 097 |
| 12.01.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 24 | 2 442 |
| 09.01.2026 | 101.84 | 101.84 | 101.80 | 101.80 | 110 | 11 199 |
| 08.01.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 57 | 5 808 |
| 07.01.2026 | 101.90 | 101.91 | 101.90 | 101.91 | 100 | 10 191 |
| 05.01.2026 | 101.75 | 101.90 | 101.75 | 101.90 | 42 | 4 274 |
| 02.01.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 29.12.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 29 | 2 946 |
Biznesradar bez reklam? Sprawdź BR Plus
