Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0629
101.530.00(0.00%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.04.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 23 | 2 352 |
26.04.2024 | 102.00 | 102.25 | 102.00 | 102.00 | 1 211 | 123 526 |
25.04.2024 | 102.01 | 102.01 | 101.80 | 102.00 | 864 | 88 128 |
24.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 17 | 1 734 |
23.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
22.04.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 72 | 7 351 |
18.04.2024 | 101.67 | 102.00 | 101.67 | 102.00 | 535 | 54 539 |
17.04.2024 | 102.30 | 102.30 | 101.66 | 102.10 | 221 | 22 524 |
16.04.2024 | 102.30 | 102.30 | 102.27 | 102.30 | 130 | 13 299 |
15.04.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 47 | 4 794 |
12.04.2024 | 102.00 | 102.00 | 101.82 | 101.82 | 19 | 1 936 |
11.04.2024 | 101.82 | 102.45 | 101.82 | 101.82 | 78 | 7 945 |
09.04.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 100 | 10 185 |
08.04.2024 | 101.83 | 101.83 | 101.83 | 101.83 | 20 | 2 037 |
04.04.2024 | 101.84 | 102.45 | 101.84 | 102.45 | 150 | 15 367 |
03.04.2024 | 102.50 | 102.50 | 102.49 | 102.49 | 227 | 23 267 |
02.04.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 17 | 1 751 |
28.03.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 24 | 2 471 |
27.03.2024 | 102.95 | 102.95 | 102.95 | 102.95 | 4 | 412 |
22.03.2024 | 102.10 | 102.10 | 101.90 | 101.90 | 117 | 11 926 |
21.03.2024 | 102.25 | 102.50 | 102.10 | 102.10 | 257 | 26 301 |
15.03.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
14.03.2024 | 102.15 | 102.19 | 102.15 | 102.19 | 135 | 13 792 |
13.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 3 | 305 |
12.03.2024 | 102.19 | 102.19 | 102.19 | 102.19 | 3 | 307 |
11.03.2024 | 102.15 | 102.15 | 102.15 | 102.15 | 1 | 102 |
08.03.2024 | 101.85 | 101.85 | 101.67 | 101.67 | 54 | 5 493 |
07.03.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 314 | 31 981 |
06.03.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 144 | 14 666 |
05.03.2024 | 101.87 | 101.87 | 101.85 | 101.85 | 6 | 611 |
04.03.2024 | 101.90 | 101.90 | 101.87 | 101.87 | 19 | 1 936 |
01.03.2024 | 101.87 | 101.87 | 101.87 | 101.87 | 200 | 20 374 |
29.02.2024 | 102.20 | 102.20 | 101.84 | 101.84 | 236 | 24 107 |
28.02.2024 | 102.25 | 102.25 | 102.25 | 102.25 | 6 | 614 |
26.02.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 30 | 3 066 |
22.02.2024 | 102.60 | 102.60 | 102.40 | 102.40 | 13 | 1 332 |
21.02.2024 | 102.40 | 102.60 | 102.40 | 102.60 | 73 | 7 486 |
20.02.2024 | 102.43 | 102.60 | 102.43 | 102.60 | 98 | 10 054 |
19.02.2024 | 102.99 | 102.99 | 102.40 | 102.60 | 17 | 1 745 |
16.02.2024 | 103.18 | 103.18 | 103.18 | 103.18 | 13 | 1 341 |
15.02.2024 | 103.10 | 103.49 | 103.10 | 103.47 | 134 | 13 833 |
14.02.2024 | 103.10 | 103.30 | 103.10 | 103.30 | 58 | 5 985 |
13.02.2024 | 103.30 | 103.30 | 103.00 | 103.00 | 62 | 6 401 |
12.02.2024 | 103.30 | 103.30 | 103.00 | 103.00 | 25 | 2 582 |
09.02.2024 | 102.95 | 103.00 | 102.95 | 103.00 | 183 | 18 841 |
08.02.2024 | 102.84 | 102.95 | 102.55 | 102.55 | 179 | 18 387 |
07.02.2024 | 102.50 | 102.92 | 102.50 | 102.54 | 204 | 20 965 |
Biznesradar bez reklam? Sprawdź BR Plus