Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne KRU1226
102.00+0.94(+0.93%)KRUK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.06.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 63 | 6 426 |
| 18.06.2025 | 101.50 | 101.50 | 101.06 | 101.06 | 112 | 11 331 |
| 13.06.2025 | 101.74 | 101.75 | 101.74 | 101.75 | 1 160 | 118 026 |
| 11.06.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 10.06.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 34 | 3 468 |
| 09.06.2025 | 101.92 | 102.00 | 101.92 | 102.00 | 191 | 19 472 |
| 03.06.2025 | 101.70 | 101.94 | 101.70 | 101.94 | 60 | 6 116 |
| 30.05.2025 | 101.50 | 101.94 | 101.05 | 101.05 | 105 | 10 653 |
| 29.05.2025 | 101.11 | 101.94 | 101.07 | 101.94 | 444 | 44 908 |
| 23.05.2025 | 101.07 | 101.07 | 101.07 | 101.07 | 12 | 1 213 |
| 21.05.2025 | 102.19 | 102.19 | 101.00 | 101.00 | 1 090 | 110 234 |
| 19.05.2025 | 101.77 | 102.20 | 101.74 | 102.20 | 192 | 19 558 |
| 16.05.2025 | 101.51 | 101.69 | 101.51 | 101.69 | 40 | 4 067 |
| 15.05.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 30 | 3 045 |
| 13.05.2025 | 102.08 | 102.19 | 102.08 | 102.19 | 331 | 33 809 |
| 12.05.2025 | 101.03 | 101.03 | 101.03 | 101.03 | 411 | 41 523 |
| 06.05.2025 | 102.00 | 102.00 | 101.00 | 101.00 | 200 | 20 304 |
| 05.05.2025 | 100.82 | 100.82 | 100.82 | 100.82 | 1 | 101 |
| 02.05.2025 | 100.75 | 100.75 | 100.74 | 100.74 | 40 | 4 030 |
| 30.04.2025 | 102.00 | 102.19 | 102.00 | 102.19 | 100 | 10 210 |
| 29.04.2025 | 101.71 | 101.75 | 101.71 | 101.75 | 223 | 22 686 |
| 25.04.2025 | 101.74 | 101.75 | 100.50 | 100.50 | 165 | 16 641 |
| 24.04.2025 | 101.74 | 101.74 | 101.74 | 101.74 | 30 | 3 052 |
| 23.04.2025 | 101.74 | 101.74 | 101.74 | 101.74 | 50 | 5 087 |
| 22.04.2025 | 101.74 | 101.75 | 101.74 | 101.75 | 101 | 10 276 |
| 15.04.2025 | 101.80 | 101.80 | 101.00 | 101.00 | 550 | 55 951 |
| 14.04.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 76 | 7 737 |
| 09.04.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 50 | 5 100 |
| 07.04.2025 | 101.70 | 101.90 | 100.31 | 101.90 | 446 | 45 262 |
| 04.04.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 76 | 7 752 |
| 02.04.2025 | 102.10 | 102.20 | 102.10 | 102.20 | 40 | 4 086 |
| 01.04.2025 | 101.95 | 102.05 | 101.95 | 102.05 | 3 | 306 |
| 31.03.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 355 | 36 175 |
| 27.03.2025 | 102.05 | 102.05 | 102.00 | 102.00 | 112 | 11 427 |
| 25.03.2025 | 101.90 | 102.00 | 101.90 | 101.90 | 406 | 41 374 |
| 24.03.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 63 | 6 420 |
| 20.03.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 58 | 5 921 |
| 19.03.2025 | 102.10 | 102.10 | 102.00 | 102.00 | 186 | 18 985 |
| 18.03.2025 | 102.09 | 102.10 | 102.09 | 102.10 | 300 | 30 630 |
| 17.03.2025 | 101.99 | 101.99 | 101.60 | 101.60 | 213 | 21 663 |
| 14.03.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 151 | 15 342 |
| 13.03.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 50 | 5 088 |
| 12.03.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 100 | 10 199 |
| 11.03.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 62 | 6 305 |
| 10.03.2025 | 101.70 | 101.70 | 101.70 | 101.70 | 294 | 29 900 |
| 07.03.2025 | 101.30 | 101.30 | 101.30 | 101.30 | 210 | 21 273 |
| 04.03.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
| 03.03.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
| 26.02.2025 | 101.24 | 101.24 | 101.24 | 101.24 | 10 | 1 012 |
| 20.02.2025 | 102.00 | 102.30 | 102.00 | 102.30 | 350 | 35 715 |
Biznesradar bez reklam? Sprawdź BR Plus
