Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0631
101.99+0.14(+0.14%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 101.85 | 102.00 | 101.85 | 101.99 | 1 346 | 137 264 |
| 29.12.2025 | 101.85 | 101.85 | 101.70 | 101.85 | 676 | 68 849 |
| 23.12.2025 | 101.60 | 101.85 | 101.60 | 101.85 | 127 | 12 933 |
| 22.12.2025 | 101.85 | 101.85 | 101.60 | 101.85 | 110 | 11 203 |
| 19.12.2025 | 101.46 | 101.73 | 101.46 | 101.73 | 500 | 50 863 |
| 18.12.2025 | 101.72 | 101.72 | 101.72 | 101.72 | 6 | 610 |
| 17.12.2025 | 101.72 | 101.72 | 101.72 | 101.72 | 1 | 102 |
| 16.12.2025 | 101.72 | 101.72 | 101.21 | 101.45 | 864 | 87 662 |
| 15.12.2025 | 101.61 | 101.75 | 101.61 | 101.72 | 14 | 1 423 |
| 12.12.2025 | 101.63 | 101.63 | 101.63 | 101.63 | 3 | 305 |
| 11.12.2025 | 101.30 | 101.30 | 101.00 | 101.00 | 146 | 14 754 |
| 10.12.2025 | 101.64 | 101.65 | 101.64 | 101.65 | 712 | 72 374 |
| 09.12.2025 | 101.64 | 101.64 | 101.64 | 101.64 | 86 | 8 741 |
| 08.12.2025 | 101.64 | 101.64 | 101.64 | 101.64 | 45 | 4 574 |
| 05.12.2025 | 101.60 | 101.64 | 101.60 | 101.64 | 302 | 30 687 |
| 04.12.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 434 | 44 116 |
| 03.12.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 37 | 3 761 |
| 02.12.2025 | 101.65 | 101.65 | 101.65 | 101.65 | 9 | 915 |
| 01.12.2025 | 101.40 | 101.70 | 101.40 | 101.65 | 103 | 10 454 |
| 28.11.2025 | 101.20 | 101.40 | 100.71 | 101.40 | 277 | 28 079 |
| 27.11.2025 | 101.38 | 101.40 | 101.38 | 101.40 | 6 | 608 |
| 26.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 126 | 12 776 |
| 25.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 7 | 710 |
| 24.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 9 | 913 |
| 21.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 55 | 5 577 |
| 20.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 8 | 811 |
| 19.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 42 | 4 259 |
| 14.11.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 10.11.2025 | 101.43 | 101.43 | 101.42 | 101.42 | 45 | 4 564 |
| 07.11.2025 | 101.43 | 101.43 | 101.43 | 101.43 | 149 | 15 113 |
| 06.11.2025 | 101.44 | 101.44 | 101.44 | 101.44 | 22 | 2 232 |
| 04.11.2025 | 101.44 | 101.44 | 101.44 | 101.44 | 16 | 1 623 |
| 31.10.2025 | 101.44 | 101.44 | 101.44 | 101.44 | 48 | 4 869 |
| 30.10.2025 | 101.43 | 101.45 | 101.43 | 101.45 | 484 | 49 099 |
| 28.10.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 65 | 6 591 |
| 27.10.2025 | 101.39 | 101.39 | 101.39 | 101.39 | 7 | 710 |
| 24.10.2025 | 101.42 | 101.42 | 101.15 | 101.15 | 13 | 1 316 |
| 23.10.2025 | 101.43 | 101.43 | 101.43 | 101.43 | 12 | 1 217 |
| 22.10.2025 | 101.15 | 101.15 | 101.15 | 101.15 | 3 | 303 |
| 20.10.2025 | 101.10 | 101.10 | 101.02 | 101.02 | 12 | 1 212 |
| 17.10.2025 | 101.10 | 101.43 | 101.10 | 101.43 | 250 | 25 341 |
| 16.10.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 9 | 910 |
| 15.10.2025 | 101.06 | 101.06 | 101.06 | 101.06 | 548 | 55 381 |
| 13.10.2025 | 101.06 | 101.29 | 101.06 | 101.06 | 33 | 3 339 |
| 10.10.2025 | 101.29 | 101.29 | 101.29 | 101.29 | 3 | 304 |
| 09.10.2025 | 101.14 | 101.29 | 101.06 | 101.06 | 26 | 2 631 |
| 08.10.2025 | 101.19 | 101.19 | 101.19 | 101.19 | 19 | 1 923 |
| 07.10.2025 | 101.44 | 101.44 | 101.19 | 101.19 | 79 | 8 005 |
| 06.10.2025 | 101.31 | 101.31 | 101.30 | 101.30 | 43 | 4 356 |
| 03.10.2025 | 101.44 | 101.44 | 101.44 | 101.44 | 100 | 10 144 |
Biznesradar bez reklam? Sprawdź BR Plus
