Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0631
101.19-0.18(-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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101.19 | 101.19 | 101.19 | 101.19 | 58 | 5 869 |
| 20.02.2025 | 101.37 | 101.37 | 101.37 | 101.37 | 10 | 1 014 |
| 19.02.2025 | 101.15 | 101.15 | 101.15 | 101.15 | 49 | 4 956 |
| 18.02.2025 | 101.42 | 101.42 | 101.15 | 101.15 | 13 | 1 317 |
| 17.02.2025 | 101.28 | 101.28 | 101.28 | 101.28 | 2 | 203 |
| 13.02.2025 | 101.25 | 101.25 | 101.25 | 101.25 | 11 | 1 114 |
| 12.02.2025 | 101.28 | 101.29 | 101.15 | 101.26 | 32 | 3 240 |
| 11.02.2025 | 101.29 | 101.29 | 101.28 | 101.29 | 21 | 2 127 |
| 10.02.2025 | 101.43 | 101.43 | 101.38 | 101.38 | 20 | 2 028 |
| 07.02.2025 | 101.00 | 101.49 | 100.75 | 101.49 | 501 | 50 521 |
| 06.02.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 30 | 3 045 |
| 05.02.2025 | 100.94 | 100.94 | 100.94 | 100.94 | 20 | 2 019 |
| 04.02.2025 | 100.94 | 100.94 | 100.94 | 100.94 | 57 | 5 754 |
| 30.01.2025 | 100.94 | 100.94 | 100.94 | 100.94 | 2 | 202 |
| 29.01.2025 | 100.81 | 100.94 | 100.70 | 100.94 | 33 | 3 326 |
| 28.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 6 | 606 |
| 27.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 5 | 505 |
| 23.01.2025 | 100.99 | 100.99 | 100.90 | 100.99 | 41 | 4 140 |
| 21.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 7 | 707 |
| 20.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 10 | 1 010 |
| 17.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 111 | 11 210 |
| 16.01.2025 | 100.99 | 100.99 | 100.90 | 100.99 | 71 | 7 170 |
| 15.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 10 | 1 010 |
| 14.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 94 | 9 493 |
| 13.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 33 | 3 333 |
| 10.01.2025 | 101.00 | 101.00 | 100.99 | 100.99 | 42 | 4 242 |
| 09.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 129 | 13 028 |
| 08.01.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 77 | 7 776 |
| 07.01.2025 | 101.05 | 101.05 | 101.00 | 101.00 | 340 | 34 345 |
| 03.01.2025 | 101.09 | 101.09 | 101.05 | 101.05 | 194 | 19 611 |
| 02.01.2025 | 101.35 | 101.35 | 101.09 | 101.09 | 263 | 26 599 |
| 30.12.2024 | 101.16 | 101.29 | 101.11 | 101.11 | 63 | 6 380 |
| 27.12.2024 | 101.10 | 101.16 | 101.10 | 101.10 | 36 | 3 640 |
| 23.12.2024 | 101.16 | 101.16 | 101.10 | 101.10 | 15 | 1 517 |
| 20.12.2024 | 101.16 | 101.16 | 101.16 | 101.16 | 23 | 2 327 |
| 19.12.2024 | 101.16 | 101.16 | 101.16 | 101.16 | 31 | 3 136 |
| 16.12.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 5 | 506 |
| 13.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
| 12.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 32 | 3 238 |
| 11.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 10.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 09.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 06.12.2024 | 101.18 | 101.20 | 101.18 | 101.20 | 25 | 2 530 |
| 05.12.2024 | 101.18 | 101.18 | 101.18 | 101.18 | 14 | 1 417 |
| 03.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 5 | 506 |
| 28.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 25 | 2 530 |
| 27.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 26.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 22.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 21 | 2 125 |
| 21.11.2024 | 101.21 | 101.21 | 101.20 | 101.20 | 5 | 506 |
Biznesradar bez reklam? Sprawdź BR Plus
