Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0631
102.85+0.05(+0.05%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2026 | 102.85 | 102.85 | 102.80 | 102.80 | 88 | 9 047 |
| 10.07.2026 | 102.83 | 102.85 | 102.80 | 102.85 | 271 | 27 861 |
| 09.07.2026 | 102.79 | 102.79 | 102.79 | 102.79 | 108 | 11 101 |
| 08.07.2026 | 102.79 | 102.79 | 102.79 | 102.79 | 4 | 411 |
| 07.07.2026 | 102.79 | 102.79 | 102.79 | 102.79 | 10 | 1 028 |
| 06.07.2026 | 102.80 | 102.82 | 102.80 | 102.80 | 100 | 10 281 |
| 03.07.2026 | 102.45 | 102.85 | 102.45 | 102.85 | 14 | 1 440 |
| 02.07.2026 | 102.99 | 104.85 | 102.85 | 102.85 | 116 | 11 981 |
| 01.07.2026 | 102.50 | 102.99 | 102.45 | 102.45 | 23 | 2 360 |
| 29.06.2026 | 101.99 | 102.20 | 101.81 | 102.20 | 15 | 1 529 |
| 26.06.2026 | 102.00 | 102.20 | 102.00 | 102.20 | 7 | 714 |
| 25.06.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 14 | 1 431 |
| 24.06.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 21 | 2 146 |
| 23.06.2026 | 102.10 | 102.10 | 101.75 | 101.75 | 10 | 1 019 |
| 22.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 558 | 56 916 |
| 19.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 170 | 17 340 |
| 17.06.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 23 | 2 341 |
| 16.06.2026 | 101.47 | 101.99 | 101.47 | 101.47 | 35 | 3 567 |
| 12.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 10.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 09.06.2026 | 101.95 | 102.00 | 101.95 | 102.00 | 170 | 17 340 |
| 08.06.2026 | 101.89 | 101.94 | 101.89 | 101.94 | 345 | 35 157 |
| 05.06.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 30 | 3 057 |
| 03.06.2026 | 101.88 | 101.89 | 101.40 | 101.89 | 13 | 1 324 |
| 02.06.2026 | 101.80 | 101.89 | 101.80 | 101.89 | 97 | 9 878 |
| 01.06.2026 | 102.75 | 102.75 | 102.00 | 102.00 | 40 | 4 082 |
| 28.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 26.05.2026 | 101.89 | 101.90 | 101.89 | 101.90 | 52 | 5 299 |
| 25.05.2026 | 100.96 | 101.90 | 100.96 | 101.90 | 79 | 8 002 |
| 22.05.2026 | 100.98 | 100.99 | 100.70 | 100.96 | 49 | 4 946 |
| 21.05.2026 | 100.98 | 100.98 | 100.98 | 100.98 | 5 | 505 |
| 20.05.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 10 | 1 010 |
| 19.05.2026 | 100.35 | 100.35 | 100.35 | 100.35 | 3 | 301 |
| 18.05.2026 | 101.31 | 101.31 | 100.12 | 100.99 | 2 677 | 269 066 |
| 15.05.2026 | 101.90 | 101.90 | 101.40 | 101.90 | 9 | 915 |
| 12.05.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 25 | 2 548 |
| 11.05.2026 | 101.20 | 101.40 | 101.20 | 101.20 | 5 | 506 |
| 08.05.2026 | 101.23 | 101.50 | 101.23 | 101.50 | 78 | 7 898 |
| 07.05.2026 | 100.53 | 100.53 | 100.53 | 100.53 | 4 | 402 |
| 06.05.2026 | 101.10 | 101.10 | 100.77 | 101.10 | 42 | 4 242 |
| 05.05.2026 | 101.23 | 101.23 | 101.00 | 101.10 | 82 | 8 288 |
| 04.05.2026 | 101.23 | 101.23 | 101.01 | 101.01 | 10 | 1 012 |
| 30.04.2026 | 101.01 | 101.23 | 101.00 | 101.23 | 25 | 2 529 |
| 29.04.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 13 | 1 315 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
