Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
101.64+0.64(+0.63%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 101.64 | 101.64 | 101.64 | 101.64 | 95 | 9 656 |
29.05.2024 | 101.69 | 101.69 | 101.00 | 101.00 | 299 | 30 364 |
28.05.2024 | 101.60 | 101.69 | 101.60 | 101.68 | 63 | 6 406 |
27.05.2024 | 101.79 | 101.79 | 101.68 | 101.68 | 32 | 3 256 |
24.05.2024 | 101.71 | 101.71 | 101.71 | 101.71 | 55 | 5 594 |
23.05.2024 | 101.69 | 101.89 | 101.69 | 101.89 | 894 | 90 926 |
22.05.2024 | 101.60 | 101.60 | 101.53 | 101.53 | 304 | 30 881 |
21.05.2024 | 101.60 | 101.60 | 101.55 | 101.55 | 160 | 16 256 |
20.05.2024 | 101.70 | 101.70 | 101.60 | 101.60 | 529 | 53 775 |
17.05.2024 | 101.53 | 101.53 | 101.53 | 101.53 | 2 | 203 |
16.05.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 295 | 30 002 |
15.05.2024 | 101.54 | 101.70 | 101.54 | 101.70 | 79 | 8 033 |
14.05.2024 | 101.61 | 101.70 | 101.60 | 101.70 | 399 | 40 575 |
13.05.2024 | 101.80 | 101.80 | 101.70 | 101.70 | 870 | 88 514 |
10.05.2024 | 102.24 | 102.25 | 102.00 | 102.00 | 97 | 9 916 |
08.05.2024 | 102.24 | 102.24 | 102.24 | 102.24 | 1 | 102 |
07.05.2024 | 101.53 | 101.53 | 101.53 | 101.53 | 78 | 7 919 |
06.05.2024 | 102.25 | 102.25 | 101.51 | 101.53 | 205 | 20 939 |
30.04.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 7 | 716 |
29.04.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 23 | 2 352 |
26.04.2024 | 102.00 | 102.25 | 102.00 | 102.00 | 1 211 | 123 526 |
25.04.2024 | 102.01 | 102.01 | 101.80 | 102.00 | 864 | 88 128 |
24.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 17 | 1 734 |
23.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
22.04.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 72 | 7 351 |
18.04.2024 | 101.67 | 102.00 | 101.67 | 102.00 | 535 | 54 539 |
17.04.2024 | 102.30 | 102.30 | 101.66 | 102.10 | 221 | 22 524 |
16.04.2024 | 102.30 | 102.30 | 102.27 | 102.30 | 130 | 13 299 |
15.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 47 | 4 794 |
12.04.2024 | 102.00 | 102.00 | 101.82 | 101.82 | 19 | 1 936 |
11.04.2024 | 101.82 | 102.45 | 101.82 | 101.82 | 78 | 7 945 |
09.04.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 100 | 10 185 |
08.04.2024 | 101.83 | 101.83 | 101.83 | 101.83 | 20 | 2 037 |
04.04.2024 | 101.84 | 102.45 | 101.84 | 102.45 | 150 | 15 367 |
03.04.2024 | 102.50 | 102.50 | 102.49 | 102.49 | 227 | 23 267 |
02.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 17 | 1 751 |
28.03.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 24 | 2 471 |
27.03.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 4 | 412 |
22.03.2024 | 102.10 | 102.10 | 101.90 | 101.90 | 117 | 11 926 |
21.03.2024 | 102.25 | 102.50 | 102.10 | 102.10 | 257 | 26 301 |
15.03.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
14.03.2024 | 102.15 | 102.19 | 102.15 | 102.19 | 135 | 13 792 |
13.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 3 | 305 |
12.03.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 3 | 307 |
11.03.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 1 | 102 |
08.03.2024 | 101.85 | 101.85 | 101.67 | 101.67 | 54 | 5 493 |
07.03.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 314 | 31 981 |
06.03.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 144 | 14 666 |
05.03.2024 | 101.87 | 101.87 | 101.85 | 101.85 | 6 | 611 |
04.03.2024 | 101.90 | 101.90 | 101.87 | 101.87 | 19 | 1 936 |
Biznesradar bez reklam? Sprawdź BR Plus