Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KGH0631
102.30+0.02(+0.02%)KGHM POLSKA MIEDZ SA
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 102.28 | 102.28 | 102.28 | 102.28 | 1 | 102 |
| 30.09.2026 | 101.24 | 101.24 | 101.24 | 101.24 | 2 | 202 |
| 28.09.2026 | 102.28 | 102.28 | 101.23 | 102.27 | 14 | 1 422 |
| 25.09.2026 | 102.28 | 102.28 | 102.28 | 102.28 | 1 | 102 |
| 24.09.2026 | 102.28 | 102.28 | 102.28 | 102.28 | 3 | 307 |
| 23.09.2026 | 101.20 | 102.30 | 101.20 | 102.30 | 21 | 2 131 |
| 22.09.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 4 | 409 |
| 21.09.2026 | 101.79 | 102.30 | 101.79 | 102.30 | 106 | 10 841 |
| 17.09.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 1 | 101 |
| 15.09.2026 | 101.60 | 101.60 | 101.12 | 101.12 | 12 | 1 216 |
| 14.09.2026 | 102.39 | 102.39 | 102.39 | 102.39 | 19 | 1 945 |
| 11.09.2026 | 102.00 | 102.37 | 101.90 | 102.37 | 10 | 1 020 |
| 10.09.2026 | 102.37 | 102.37 | 102.37 | 102.37 | 1 | 102 |
| 09.09.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 46 | 4 709 |
| 08.09.2026 | 102.36 | 102.38 | 102.36 | 102.38 | 144 | 14 742 |
| 07.09.2026 | 102.00 | 102.38 | 102.00 | 102.38 | 12 | 1 226 |
| 04.09.2026 | 102.00 | 102.00 | 101.06 | 101.06 | 281 | 28 613 |
| 03.09.2026 | 102.24 | 102.24 | 102.00 | 102.00 | 17 | 1 734 |
| 02.09.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 8 | 819 |
| 01.09.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 2 | 205 |
| 31.08.2026 | 102.38 | 102.38 | 102.24 | 102.38 | 10 | 1 023 |
| 28.08.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 6 | 614 |
| 27.08.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 15 | 1 536 |
| 25.08.2026 | 102.35 | 102.37 | 102.34 | 102.37 | 25 | 2 559 |
| 19.08.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 1 | 102 |
| 18.08.2026 | 101.76 | 102.47 | 101.76 | 102.47 | 13 | 1 324 |
| 13.08.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 241 | 24 488 |
| 12.08.2026 | 103.19 | 103.19 | 103.18 | 103.18 | 4 | 413 |
| 11.08.2026 | 102.50 | 102.50 | 101.50 | 101.51 | 833 | 84 957 |
| 10.08.2026 | 102.00 | 103.20 | 102.00 | 103.20 | 573 | 58 733 |
| 07.08.2026 | 102.45 | 102.45 | 102.45 | 102.45 | 7 | 717 |
| 06.08.2026 | 102.40 | 102.45 | 102.40 | 102.45 | 13 | 1 332 |
| 05.08.2026 | 102.43 | 102.43 | 101.55 | 101.55 | 33 | 3 377 |
| 04.08.2026 | 101.53 | 101.53 | 101.53 | 101.53 | 5 | 508 |
| 03.08.2026 | 102.45 | 102.45 | 101.50 | 101.52 | 1 116 | 113 283 |
| 29.07.2026 | 102.45 | 102.45 | 102.05 | 102.05 | 15 | 1 535 |
| 27.07.2026 | 102.48 | 102.50 | 102.48 | 102.50 | 31 | 3 177 |
| 24.07.2026 | 101.90 | 101.90 | 101.50 | 101.50 | 47 | 4 776 |
| 22.07.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 1 232 | 126 280 |
| 21.07.2026 | 102.50 | 102.50 | 101.91 | 101.91 | 26 | 2 650 |
| 20.07.2026 | 102.50 | 102.50 | 102.10 | 102.10 | 4 | 409 |
| 17.07.2026 | 102.46 | 102.46 | 102.00 | 102.00 | 32 | 3 273 |
| 16.07.2026 | 102.80 | 102.80 | 102.80 | 102.80 | 16 | 1 645 |
| 15.07.2026 | 102.81 | 102.85 | 102.81 | 102.85 | 50 | 5 142 |
| 14.07.2026 | 102.85 | 102.85 | 102.85 | 102.85 | 3 | 309 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
