Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
102.12-0.18(-0.18%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 102.15 | 102.15 | 102.11 | 102.11 | 111 | 11 337 |
| 16.12.2024 | 102.15 | 102.15 | 102.10 | 102.14 | 19 | 1 940 |
| 13.12.2024 | 102.14 | 102.14 | 102.07 | 102.07 | 95 | 9 703 |
| 12.12.2024 | 102.07 | 102.15 | 102.07 | 102.07 | 282 | 28 794 |
| 11.12.2024 | 102.15 | 102.15 | 102.07 | 102.07 | 70 | 7 148 |
| 10.12.2024 | 102.15 | 102.15 | 102.07 | 102.15 | 183 | 18 692 |
| 09.12.2024 | 102.15 | 102.15 | 102.07 | 102.07 | 826 | 84 313 |
| 06.12.2024 | 102.09 | 102.15 | 102.09 | 102.15 | 139 | 14 193 |
| 05.12.2024 | 101.97 | 101.98 | 101.97 | 101.98 | 22 | 2 243 |
| 04.12.2024 | 101.01 | 101.99 | 100.88 | 101.40 | 226 | 22 908 |
| 03.12.2024 | 102.20 | 102.20 | 102.00 | 102.00 | 12 | 1 225 |
| 02.12.2024 | 102.23 | 102.23 | 102.23 | 102.23 | 3 | 307 |
| 29.11.2024 | 101.52 | 102.00 | 101.52 | 102.00 | 500 | 50 979 |
| 28.11.2024 | 102.00 | 102.00 | 101.52 | 101.52 | 378 | 38 551 |
| 27.11.2024 | 102.70 | 102.70 | 102.50 | 102.50 | 181 | 18 571 |
| 26.11.2024 | 102.65 | 102.70 | 102.62 | 102.62 | 133 | 13 658 |
| 25.11.2024 | 102.68 | 102.68 | 102.66 | 102.67 | 33 | 3 388 |
| 22.11.2024 | 102.57 | 102.68 | 102.57 | 102.68 | 57 | 5 851 |
| 21.11.2024 | 102.68 | 102.68 | 102.68 | 102.68 | 16 | 1 643 |
| 20.11.2024 | 102.70 | 102.70 | 102.68 | 102.68 | 47 | 4 827 |
| 19.11.2024 | 102.57 | 102.70 | 102.56 | 102.69 | 110 | 11 291 |
| 18.11.2024 | 102.57 | 102.70 | 102.57 | 102.57 | 126 | 12 930 |
| 15.11.2024 | 102.80 | 103.09 | 102.80 | 102.80 | 25 | 2 575 |
| 14.11.2024 | 102.80 | 103.09 | 102.80 | 103.09 | 50 | 5 152 |
| 13.11.2024 | 103.08 | 103.08 | 102.80 | 102.80 | 84 | 8 640 |
| 12.11.2024 | 103.08 | 103.08 | 102.90 | 102.90 | 28 | 2 883 |
| 08.11.2024 | 103.09 | 103.09 | 103.09 | 103.09 | 3 | 309 |
| 07.11.2024 | 103.00 | 103.00 | 102.71 | 102.90 | 22 | 2 266 |
| 06.11.2024 | 103.09 | 103.09 | 103.09 | 103.09 | 56 | 5 773 |
| 05.11.2024 | 103.20 | 103.20 | 103.09 | 103.09 | 3 | 309 |
| 04.11.2024 | 103.68 | 103.68 | 103.20 | 103.20 | 103 | 10 661 |
| 31.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 6 | 618 |
| 30.10.2024 | 102.55 | 103.50 | 102.55 | 103.50 | 92 | 9 491 |
Biznesradar bez reklam? Sprawdź BR Plus
