| wto, 11 lut 2025, 16:07 CET, NY 10:07, Londyn 15:07, Tokio 0:07, WIG20 +1.12% Dane historyczne: KGHM Polska Miedź SA (KGH) | | 11 lut, 15:52 136.40 -3.60 (-2.57%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6903 | 10 lut 2025 | 132.5 | 144.45 | 131 | 140 | +5.82% | +7.70 | 1,865,219 | 6902 | 7 lut 2025 | 129.5 | 132.9 | 128.05 | 132.3 | +2.68% | +3.45 | 739,991 | 6901 | 6 lut 2025 | 128 | 129.35 | 127 | 128.85 | +4.76% | +5.85 | 1,402,658 | 6900 | 5 lut 2025 | 124.5 | 126.05 | 122.65 | 123 | -1.17% | -1.45 | 596,807 | 6899 | 4 lut 2025 | 123.5 | 124.75 | 122.7 | 124.45 | +1.22% | +1.50 | 610,022 | 6898 | 3 lut 2025 | 122 | 123.75 | 121 | 122.95 | -2.23% | -2.80 | 565,600 | 6897 | 31 sty 2025 | 127.5 | 127.65 | 125.15 | 125.75 | -1.60% | -2.05 | 343,161 | 6896 | 30 sty 2025 | 124.35 | 127.8 | 124.1 | 127.8 | +2.77% | +3.45 | 460,093 | 6895 | 29 sty 2025 | 121.4 | 124.7 | 120.3 | 124.35 | +2.43% | +2.95 | 328,299 | 6894 | 28 sty 2025 | 123.35 | 123.8 | 121.4 | 121.4 | -1.54% | -1.90 | 422,193 | 6893 | 27 sty 2025 | 124.6 | 124.8 | 122.75 | 123.3 | -3.18% | -4.05 | 484,805 | 6892 | 24 sty 2025 | 124.65 | 128.35 | 124.45 | 127.35 | +3.37% | +4.15 | 581,630 | 6891 | 23 sty 2025 | 123 | 123.3 | 121.4 | 123.2 | -0.24% | -0.30 | 328,553 | 6890 | 22 sty 2025 | 124.2 | 125 | 123.1 | 123.5 | -1.20% | -1.50 | 458,656 | 6889 | 21 sty 2025 | 126.5 | 126.55 | 124 | 125 | -1.42% | -1.80 | 266,524 | 6888 | 20 sty 2025 | 126.4 | 127.8 | 125.05 | 126.8 | +0.32% | +0.40 | 274,278 | 6887 | 17 sty 2025 | 125.05 | 126.7 | 124.15 | 126.4 | +1.73% | +2.15 | 435,226 | 6886 | 16 sty 2025 | 124.85 | 125.6 | 123.35 | 124.25 | +0.53% | +0.65 | 377,240 | 6885 | 15 sty 2025 | 121 | 123.75 | 120.05 | 123.6 | +2.23% | +2.70 | 309,296 | 6884 | 14 sty 2025 | 122.3 | 123.6 | 120.25 | 120.9 | -0.21% | -0.25 | 385,905 | 6883 | 13 sty 2025 | 121.3 | 122.85 | 120.1 | 121.15 | -0.37% | -0.45 | 269,569 | 6882 | 10 sty 2025 | 123.05 | 124 | 120.9 | 121.6 | -0.57% | -0.70 | 505,110 | 6881 | 9 sty 2025 | 120 | 123.45 | 119.5 | 122.3 | +2.21% | +2.65 | 630,904 | 6880 | 8 sty 2025 | 119.5 | 119.65 | 117.4 | 119.65 | +0.29% | +0.35 | 572,464 | 6879 | 7 sty 2025 | 119.95 | 121 | 118.15 | 119.3 | +2.01% | +2.35 | 597,660 | 6878 | 3 sty 2025 | 117.95 | 117.95 | 115.6 | 116.95 | -0.51% | -0.60 | 420,144 | 6877 | 2 sty 2025 | 116.15 | 117.7 | 116 | 117.55 | +2.22% | +2.55 | 385,725 | 6876 | 30 gru 2024 | 117.4 | 117.4 | 115 | 115 | -2.00% | -2.35 | 401,169 | 6875 | 27 gru 2024 | 117.3 | 117.8 | 116.3 | 117.35 | +0.04% | +0.05 | 326,364 | 6874 | 23 gru 2024 | 117 | 118.9 | 116.5 | 117.3 | +0.73% | +0.85 | 662,915 | 6873 | 20 gru 2024 | 117.1 | 117.2 | 114.7 | 116.45 | -0.81% | -0.95 | 1,165,722 | 6872 | 19 gru 2024 | 117.55 | 119.15 | 115.5 | 117.4 | -3.02% | -3.65 | 734,568 | 6871 | 18 gru 2024 | 121.75 | 122.6 | 120.5 | 121.05 | -0.66% | -0.80 | 659,175 | 6870 | 17 gru 2024 | 124 | 124.35 | 121.1 | 121.85 | -2.32% | -2.90 | 606,771 | 6869 | 16 gru 2024 | 127 | 127.3 | 123.9 | 124.75 | -1.77% | -2.25 | 495,650 | 6868 | 13 gru 2024 | 127.2 | 128.7 | 126.1 | 127 | -0.16% | -0.20 | 576,182 | 6867 | 12 gru 2024 | 131.85 | 132.9 | 127.2 | 127.2 | -2.57% | -3.35 | 489,695 | 6866 | 11 gru 2024 | 130 | 131.4 | 128.7 | 130.55 | -0.08% | -0.10 | 473,580 | 6865 | 10 gru 2024 | 132.6 | 132.8 | 130.05 | 130.65 | -2.06% | -2.75 | 508,287 | 6864 | 9 gru 2024 | 131 | 134.55 | 129.5 | 133.4 | +3.69% | +4.75 | 671,489 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KGH W polu podawania nazwy tikera wpisz "d:kgh", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|