Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
101.90+0.76(+0.75%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 13 | 1 325 |
| 06.03.2025 | 101.75 | 102.00 | 101.14 | 101.14 | 831 | 84 433 |
| 05.03.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 30 | 3 053 |
| 04.03.2025 | 102.30 | 102.30 | 101.71 | 102.30 | 88 | 8 967 |
| 03.03.2025 | 102.47 | 102.69 | 102.47 | 102.69 | 120 | 12 300 |
| 28.02.2025 | 102.39 | 102.47 | 101.67 | 102.47 | 113 | 11 569 |
| 27.02.2025 | 102.00 | 102.45 | 102.00 | 102.45 | 2 | 204 |
| 26.02.2025 | 102.45 | 102.45 | 102.44 | 102.45 | 29 | 2 971 |
| 25.02.2025 | 102.47 | 102.49 | 101.13 | 101.55 | 5 599 | 568 585 |
| 24.02.2025 | 102.69 | 102.69 | 101.00 | 101.00 | 103 | 10 471 |
| 21.02.2025 | 102.44 | 103.00 | 102.40 | 102.40 | 1 019 | 104 829 |
| 20.02.2025 | 102.44 | 102.44 | 102.44 | 102.44 | 14 | 1 434 |
| 19.02.2025 | 102.45 | 102.45 | 101.75 | 101.80 | 149 | 15 182 |
| 18.02.2025 | 103.00 | 103.00 | 102.20 | 102.45 | 37 | 3 796 |
| 17.02.2025 | 102.99 | 102.99 | 102.80 | 102.80 | 143 | 14 712 |
| 14.02.2025 | 102.70 | 102.85 | 102.70 | 102.85 | 106 | 10 901 |
| 13.02.2025 | 102.84 | 102.85 | 102.84 | 102.85 | 16 | 1 646 |
| 12.02.2025 | 102.68 | 102.97 | 102.68 | 102.80 | 6 | 617 |
| 11.02.2025 | 102.29 | 102.68 | 102.28 | 102.68 | 76 | 7 785 |
| 10.02.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
| 07.02.2025 | 102.69 | 102.69 | 101.90 | 101.90 | 239 | 24 434 |
| 06.02.2025 | 102.98 | 102.99 | 101.96 | 102.30 | 25 | 2 565 |
| 05.02.2025 | 102.36 | 102.45 | 102.10 | 102.10 | 70 | 7 154 |
| 04.02.2025 | 102.69 | 103.00 | 102.45 | 102.45 | 64 | 6 574 |
| 03.02.2025 | 102.15 | 102.69 | 102.15 | 102.69 | 21 | 2 148 |
| 31.01.2025 | 101.95 | 101.95 | 101.95 | 101.95 | 44 | 4 486 |
| 30.01.2025 | 102.30 | 102.30 | 101.80 | 102.30 | 76 | 7 756 |
| 29.01.2025 | 102.20 | 102.69 | 102.20 | 102.30 | 123 | 12 619 |
| 28.01.2025 | 102.70 | 102.70 | 102.20 | 102.20 | 20 | 2 047 |
| 27.01.2025 | 102.89 | 102.89 | 102.89 | 102.89 | 101 | 10 392 |
| 24.01.2025 | 102.40 | 102.40 | 102.20 | 102.30 | 535 | 54 692 |
| 23.01.2025 | 102.12 | 102.12 | 102.12 | 102.12 | 2 | 204 |
| 22.01.2025 | 102.77 | 102.77 | 102.10 | 102.10 | 62 | 6 345 |
| 20.01.2025 | 102.12 | 102.12 | 102.12 | 102.12 | 25 | 2 553 |
| 17.01.2025 | 102.60 | 102.60 | 102.30 | 102.30 | 161 | 16 507 |
| 16.01.2025 | 102.35 | 102.35 | 102.35 | 102.35 | 12 | 1 228 |
| 15.01.2025 | 102.10 | 102.10 | 102.00 | 102.10 | 44 | 4 489 |
| 14.01.2025 | 101.80 | 102.00 | 101.80 | 102.00 | 26 | 2 649 |
| 13.01.2025 | 102.80 | 102.80 | 101.90 | 101.90 | 213 | 21 765 |
| 10.01.2025 | 102.70 | 102.70 | 102.50 | 102.50 | 77 | 7 907 |
| 09.01.2025 | 102.64 | 102.64 | 102.54 | 102.55 | 110 | 11 281 |
| 08.01.2025 | 102.01 | 102.99 | 102.01 | 102.50 | 345 | 35 346 |
| 07.01.2025 | 102.20 | 102.40 | 101.90 | 102.40 | 129 | 13 175 |
| 03.01.2025 | 102.80 | 102.80 | 102.20 | 102.20 | 371 | 37 999 |
| 02.01.2025 | 102.89 | 102.89 | 102.40 | 102.41 | 59 | 6 066 |
| 30.12.2024 | 102.97 | 102.98 | 102.50 | 102.89 | 362 | 37 135 |
| 27.12.2024 | 102.64 | 102.70 | 102.64 | 102.70 | 27 | 2 773 |
| 20.12.2024 | 102.64 | 102.64 | 102.64 | 102.64 | 1 104 | 113 315 |
| 19.12.2024 | 101.50 | 102.15 | 101.50 | 102.15 | 145 | 14 800 |
| 18.12.2024 | 102.14 | 102.14 | 102.05 | 102.05 | 201 | 20 526 |
Biznesradar bez reklam? Sprawdź BR Plus
