Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
102.00-0.23(-0.22%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 102.90 | 103.68 | 102.50 | 102.50 | 191 | 19 655 |
| 28.10.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 61 | 6 277 |
| 25.10.2024 | 102.90 | 102.90 | 102.75 | 102.89 | 108 | 11 108 |
| 24.10.2024 | 102.90 | 103.68 | 102.80 | 102.80 | 182 | 18 761 |
| 23.10.2024 | 102.98 | 102.99 | 102.98 | 102.99 | 268 | 27 599 |
| 22.10.2024 | 102.80 | 103.00 | 102.80 | 102.99 | 113 | 11 633 |
| 21.10.2024 | 103.00 | 103.04 | 102.80 | 103.00 | 15 | 1 544 |
| 18.10.2024 | 102.45 | 102.80 | 102.45 | 102.80 | 63 | 6 460 |
| 17.10.2024 | 102.50 | 102.50 | 102.45 | 102.45 | 31 | 3 177 |
| 16.10.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 175 | 17 990 |
| 15.10.2024 | 102.80 | 102.80 | 102.59 | 102.59 | 30 | 3 083 |
| 14.10.2024 | 102.30 | 102.79 | 102.30 | 102.79 | 20 | 2 051 |
| 11.10.2024 | 103.00 | 103.00 | 102.00 | 103.00 | 1 014 | 103 919 |
| 10.10.2024 | 103.04 | 103.04 | 102.11 | 102.11 | 54 | 5 561 |
| 09.10.2024 | 102.00 | 102.10 | 102.00 | 102.10 | 37 | 3 774 |
| 08.10.2024 | 102.40 | 103.14 | 102.40 | 102.40 | 176 | 18 042 |
| 07.10.2024 | 102.80 | 102.99 | 102.80 | 102.99 | 447 | 45 955 |
| 04.10.2024 | 103.10 | 103.12 | 103.00 | 103.10 | 55 | 5 670 |
| 03.10.2024 | 103.00 | 103.00 | 102.40 | 103.00 | 225 | 23 129 |
| 02.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 360 | 37 080 |
| 01.10.2024 | 103.00 | 103.14 | 103.00 | 103.00 | 91 | 9 378 |
| 30.09.2024 | 102.78 | 103.14 | 102.78 | 103.14 | 27 | 2 784 |
| 27.09.2024 | 103.15 | 103.15 | 102.80 | 102.80 | 30 | 3 091 |
| 26.09.2024 | 103.15 | 103.15 | 102.79 | 102.79 | 11 | 1 131 |
| 25.09.2024 | 103.00 | 103.00 | 102.79 | 102.79 | 355 | 36 563 |
| 24.09.2024 | 103.00 | 103.00 | 102.78 | 103.00 | 211 | 21 729 |
| 23.09.2024 | 103.15 | 103.15 | 102.78 | 102.78 | 27 | 2 783 |
| 20.09.2024 | 103.19 | 103.20 | 103.19 | 103.20 | 206 | 21 259 |
Biznesradar bez reklam? Sprawdź BR Plus
