Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0631
101.00-0.20(-0.20%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 101.00 | 101.20 | 101.00 | 101.00 | 94 | 9 496 |
| 27.04.2026 | 101.19 | 101.20 | 101.19 | 101.20 | 234 | 23 680 |
| 24.04.2026 | 101.10 | 101.20 | 101.10 | 101.20 | 121 | 12 240 |
| 23.04.2026 | 101.22 | 101.22 | 101.22 | 101.22 | 6 | 607 |
| 22.04.2026 | 101.25 | 101.25 | 101.23 | 101.23 | 8 | 810 |
| 21.04.2026 | 100.74 | 101.25 | 100.74 | 101.25 | 251 | 25 411 |
| 20.04.2026 | 101.02 | 101.03 | 101.00 | 101.00 | 232 | 23 433 |
| 17.04.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 3 | 304 |
| 16.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 24 | 2 424 |
| 15.04.2026 | 100.65 | 100.65 | 100.65 | 100.65 | 1 | 101 |
| 14.04.2026 | 100.53 | 101.10 | 100.53 | 101.10 | 21 | 2 112 |
| 13.04.2026 | 101.43 | 101.49 | 101.42 | 101.49 | 146 | 14 812 |
| 10.04.2026 | 101.48 | 101.48 | 101.40 | 101.48 | 32 | 3 246 |
| 08.04.2026 | 101.00 | 101.48 | 101.00 | 101.48 | 108 | 10 909 |
| 07.04.2026 | 101.49 | 101.49 | 100.00 | 100.10 | 135 | 13 619 |
| 02.04.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 1 | 102 |
| 01.04.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 1 | 102 |
| 31.03.2026 | 102.13 | 102.13 | 101.99 | 101.99 | 12 | 1 224 |
| 27.03.2026 | 101.63 | 101.63 | 101.62 | 101.62 | 14 | 1 423 |
| 25.03.2026 | 102.35 | 102.35 | 102.34 | 102.35 | 82 | 8 393 |
| 24.03.2026 | 102.35 | 102.35 | 101.63 | 102.35 | 28 | 2 861 |
| 23.03.2026 | 102.35 | 102.35 | 102.35 | 102.35 | 9 | 921 |
| 19.03.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 16 | 1 638 |
| 16.03.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 3 | 308 |
| 13.03.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 2 | 205 |
| 11.03.2026 | 102.66 | 102.66 | 102.00 | 102.00 | 30 | 3 076 |
| 10.03.2026 | 102.76 | 102.76 | 102.76 | 102.76 | 9 | 925 |
| 09.03.2026 | 102.80 | 102.80 | 101.52 | 101.60 | 338 | 34 344 |
| 06.03.2026 | 102.95 | 102.95 | 102.80 | 102.80 | 144 | 14 808 |
| 05.03.2026 | 102.90 | 102.95 | 102.90 | 102.95 | 121 | 12 455 |
| 04.03.2026 | 102.85 | 102.95 | 102.85 | 102.95 | 228 | 23 472 |
| 03.03.2026 | 103.50 | 103.50 | 102.82 | 102.82 | 230 | 23 700 |
| 02.03.2026 | 103.38 | 103.50 | 103.38 | 103.50 | 17 | 1 758 |
| 27.02.2026 | 103.35 | 103.35 | 103.35 | 103.35 | 12 | 1 240 |
| 26.02.2026 | 103.15 | 103.35 | 103.15 | 103.35 | 10 | 1 033 |
| 24.02.2026 | 103.35 | 103.35 | 103.00 | 103.00 | 29 | 2 996 |
| 23.02.2026 | 103.35 | 103.35 | 103.35 | 103.35 | 16 | 1 654 |
| 20.02.2026 | 103.30 | 103.30 | 102.91 | 102.91 | 4 | 413 |
| 18.02.2026 | 103.37 | 103.38 | 103.37 | 103.38 | 10 | 1 034 |
| 17.02.2026 | 103.35 | 103.35 | 103.35 | 103.35 | 8 | 827 |
| 16.02.2026 | 103.30 | 103.35 | 103.30 | 103.35 | 209 | 21 590 |
| 13.02.2026 | 103.30 | 103.30 | 103.30 | 103.30 | 1 | 103 |
| 12.02.2026 | 103.30 | 103.30 | 102.82 | 102.82 | 24 | 2 469 |
| 11.02.2026 | 103.30 | 103.30 | 102.81 | 102.81 | 15 | 1 545 |
| 10.02.2026 | 103.37 | 103.37 | 103.30 | 103.30 | 11 | 1 136 |
| 09.02.2026 | 103.38 | 103.38 | 102.81 | 102.95 | 93 | 9 576 |
| 06.02.2026 | 103.37 | 103.37 | 103.37 | 103.37 | 15 | 1 551 |
| 05.02.2026 | 103.40 | 103.40 | 103.10 | 103.10 | 24 | 2 481 |
| 04.02.2026 | 103.40 | 103.40 | 103.10 | 103.40 | 1 004 | 103 813 |
| 03.02.2026 | 103.40 | 103.40 | 103.37 | 103.40 | 1 037 | 107 225 |
Biznesradar bez reklam? Sprawdź BR Plus
