Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KRU1228
101.50-0.60(-0.59%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 89 | 9 034 |
| 17.04.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 145 | 14 805 |
| 16.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 15.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 53 | 5 406 |
| 14.04.2026 | 101.30 | 102.00 | 101.30 | 102.00 | 186 | 18 913 |
| 13.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 37 | 3 756 |
| 02.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 30.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 27.03.2026 | 102.15 | 102.15 | 102.15 | 102.15 | 1 | 102 |
| 25.03.2026 | 102.15 | 102.15 | 102.15 | 102.15 | 42 | 4 290 |
| 10.03.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 1 | 102 |
| 27.02.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 10 | 1 023 |
| 20.02.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 331 | 33 845 |
| 12.02.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 20 | 2 046 |
| 06.02.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 110 | 11 264 |
| 04.02.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 7 | 717 |
| 29.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 16 | 1 640 |
| 20.01.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 29 | 2 973 |
| 15.01.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 2 | 206 |
| 14.01.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 107 | 10 978 |
| 13.01.2026 | 102.10 | 102.60 | 102.10 | 102.60 | 95 | 9 712 |
| 09.01.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 10 | 1 021 |
| 07.01.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 31 | 3 165 |
| 05.01.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 3 | 306 |
| 30.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 89 | 9 078 |
| 19.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 64 | 6 528 |
| 17.12.2025 | 102.04 | 102.04 | 102.04 | 102.04 | 5 | 510 |
| 12.12.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 169 | 17 373 |
| 10.12.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100 | 10 300 |
| 09.12.2025 | 102.10 | 103.00 | 102.10 | 103.00 | 323 | 33 214 |
| 08.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 05.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 113 | 11 526 |
| 04.12.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 20 | 2 042 |
| 03.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 24.11.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 10 | 1 021 |
| 21.11.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 73 | 7 453 |
| 20.11.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 3 | 306 |
| 19.11.2025 | 102.11 | 102.11 | 102.10 | 102.10 | 36 | 3 676 |
| 14.11.2025 | 102.16 | 102.16 | 102.10 | 102.10 | 33 | 3 371 |
| 13.11.2025 | 102.15 | 102.15 | 102.10 | 102.10 | 73 | 7 454 |
| 06.10.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 1 | 102 |
| 02.10.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 14 | 1 428 |
| 22.09.2025 | 103.98 | 103.98 | 103.98 | 103.98 | 2 | 208 |
| 01.09.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 470 | 48 175 |
| 21.08.2025 | 103.00 | 104.96 | 103.00 | 104.96 | 22 | 2 270 |
| 11.08.2025 | 102.61 | 102.61 | 102.61 | 102.61 | 13 | 1 334 |
| 04.08.2025 | 102.61 | 102.61 | 102.61 | 102.61 | 12 | 1 231 |
| 29.07.2025 | 101.61 | 101.61 | 101.61 | 101.61 | 5 | 508 |
| 25.07.2025 | 102.50 | 102.50 | 102.50 | 102.50 | 4 | 410 |
| 21.07.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 39 | 3 962 |
Biznesradar bez reklam? Sprawdź BR Plus
