Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
102.00-0.33(-0.32%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 102.33 | 102.34 | 102.33 | 102.33 | 99 | 10 131 |
15.07.2024 | 102.26 | 102.26 | 102.20 | 102.20 | 57 | 5 826 |
12.07.2024 | 102.33 | 102.33 | 102.18 | 102.20 | 384 | 39 245 |
11.07.2024 | 102.33 | 102.33 | 102.10 | 102.20 | 641 | 65 500 |
10.07.2024 | 102.26 | 102.26 | 102.18 | 102.18 | 42 | 4 293 |
09.07.2024 | 102.27 | 102.27 | 102.25 | 102.25 | 736 | 75 256 |
08.07.2024 | 102.33 | 102.33 | 102.20 | 102.20 | 625 | 63 898 |
05.07.2024 | 102.33 | 102.33 | 102.33 | 102.33 | 312 | 31 927 |
04.07.2024 | 102.33 | 102.33 | 102.30 | 102.30 | 84 | 8 596 |
03.07.2024 | 102.33 | 102.33 | 102.10 | 102.33 | 312 | 31 921 |
02.07.2024 | 102.05 | 102.33 | 102.04 | 102.33 | 6 189 | 631 653 |
01.07.2024 | 101.99 | 102.04 | 101.99 | 102.04 | 525 | 53 570 |
28.06.2024 | 102.09 | 102.09 | 101.73 | 101.73 | 1 605 | 163 709 |
27.06.2024 | 101.99 | 102.09 | 101.99 | 102.09 | 528 | 53 854 |
26.06.2024 | 101.99 | 101.99 | 101.99 | 101.99 | 47 | 4 794 |
25.06.2024 | 101.85 | 101.85 | 101.73 | 101.73 | 443 | 45 116 |
24.06.2024 | 101.89 | 101.89 | 101.87 | 101.88 | 371 | 37 797 |
20.06.2024 | 101.88 | 101.88 | 101.73 | 101.85 | 884 | 90 033 |
19.06.2024 | 101.87 | 101.88 | 101.87 | 101.87 | 519 | 52 873 |
18.06.2024 | 101.80 | 101.88 | 101.79 | 101.79 | 1 137 | 115 747 |
17.06.2024 | 102.00 | 102.00 | 101.80 | 101.80 | 17 | 1 733 |
14.06.2024 | 101.40 | 101.60 | 101.40 | 101.60 | 3 812 | 387 296 |
13.06.2024 | 101.60 | 101.60 | 101.55 | 101.60 | 1 055 | 107 188 |
12.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 9 | 914 |
11.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 48 | 4 877 |
10.06.2024 | 101.60 | 101.60 | 101.30 | 101.60 | 185 | 18 796 |
07.06.2024 | 101.60 | 101.60 | 101.09 | 101.60 | 91 | 9 243 |
06.06.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 12 | 1 219 |
05.06.2024 | 101.60 | 101.60 | 101.50 | 101.50 | 2 030 | 206 247 |
04.06.2024 | 101.74 | 101.74 | 101.60 | 101.60 | 65 | 6 612 |
03.06.2024 | 101.74 | 101.74 | 101.65 | 101.65 | 15 | 1 526 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus