| pon, 20 sty 2025, 6:47 CET, NY 0:47, Londyn 5:47, Tokio 14:47, ^SPX +1.00% | Dane historyczne: Zespół Elektrociepłowni Wrocławskich Kogeneracja SA (KGN) | | 17 sty, 17:01 50.00 -0.80 (-1.57%) |
| | | 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 | | 6126 | 17 sty 2025 | 50.9 | 50.9 | 49.6 | 50 | -1.57% | -0.80 | 3,919 | | 6125 | 16 sty 2025 | 50.2 | 51 | 49.8 | 50.8 | +1.20% | +0.60 | 1,858 | | 6124 | 15 sty 2025 | 49.5 | 50.2 | 49.25 | 50.2 | +0.90% | +0.45 | 2,016 | | 6123 | 14 sty 2025 | 49.95 | 49.95 | 49 | 49.75 | -0.40% | -0.20 | 1,606 | | 6122 | 13 sty 2025 | 49.95 | 50.5 | 49.2 | 49.95 | 0.00% | 0.00 | 1,755 | | 6121 | 10 sty 2025 | 50.1 | 50.3 | 49.25 | 49.95 | -0.70% | -0.35 | 4,792 | | 6120 | 9 sty 2025 | 50.4 | 50.4 | 49.15 | 50.3 | -0.40% | -0.20 | 6,331 | | 6119 | 8 sty 2025 | 51.3 | 51.4 | 50.4 | 50.5 | -2.51% | -1.30 | 7,896 | | 6118 | 7 sty 2025 | 52.4 | 53.2 | 51.8 | 51.8 | -1.15% | -0.60 | 5,209 | | 6117 | 3 sty 2025 | 53 | 53.3 | 51.3 | 52.4 | -1.69% | -0.90 | 2,761 | | 6116 | 2 sty 2025 | 50.4 | 53.8 | 49 | 53.3 | +6.39% | +3.20 | 6,929 | | 6115 | 30 gru 2024 | 48.8 | 50.4 | 48.5 | 50.1 | +2.66% | +1.30 | 4,827 | | 6114 | 27 gru 2024 | 48.5 | 49.1 | 48.2 | 48.8 | -0.61% | -0.30 | 2,134 | | 6113 | 23 gru 2024 | 47.5 | 49.3 | 47.5 | 49.1 | +1.34% | +0.65 | 7,384 | | 6112 | 20 gru 2024 | 48.4 | 48.8 | 47.5 | 48.45 | +1.68% | +0.80 | 3,731 | | 6111 | 19 gru 2024 | 49 | 49 | 47.6 | 47.65 | -3.35% | -1.65 | 9,180 | | 6110 | 18 gru 2024 | 49 | 50 | 48.5 | 49.3 | -1.00% | -0.50 | 7,946 | | 6109 | 17 gru 2024 | 51.6 | 51.6 | 49 | 49.8 | -3.30% | -1.70 | 7,239 | | 6108 | 16 gru 2024 | 50.5 | 51.8 | 50.5 | 51.5 | +1.18% | +0.60 | 1,158 | | 6107 | 13 gru 2024 | 50.7 | 51.2 | 50.1 | 50.9 | +0.39% | +0.20 | 1,335 | | 6106 | 12 gru 2024 | 51.6 | 52.1 | 50.7 | 50.7 | -2.31% | -1.20 | 2,101 | | 6105 | 11 gru 2024 | 53.2 | 53.2 | 51.3 | 51.9 | -2.63% | -1.40 | 4,882 | | 6104 | 10 gru 2024 | 53.8 | 54.1 | 52.5 | 53.3 | -1.30% | -0.70 | 2,564 | | 6103 | 9 gru 2024 | 54.1 | 54.4 | 53 | 54 | -0.37% | -0.20 | 1,344 | | 6102 | 6 gru 2024 | 53.4 | 54.4 | 53.3 | 54.2 | +2.65% | +1.40 | 4,725 | | 6101 | 5 gru 2024 | 52.2 | 53.7 | 51.6 | 52.8 | +1.15% | +0.60 | 4,658 | | 6100 | 4 gru 2024 | 51.5 | 52.5 | 51 | 52.2 | +0.77% | +0.40 | 2,752 | | 6099 | 3 gru 2024 | 52.9 | 52.9 | 51.2 | 51.8 | -1.33% | -0.70 | 1,387 | | 6098 | 2 gru 2024 | 50.5 | 53 | 50.5 | 52.5 | +3.55% | +1.80 | 7,872 | | 6097 | 29 lis 2024 | 49.95 | 50.9 | 49.55 | 50.7 | +1.71% | +0.85 | 4,599 | | 6096 | 28 lis 2024 | 51 | 51 | 49.6 | 49.85 | -2.25% | -1.15 | 5,581 | | 6095 | 27 lis 2024 | 51.4 | 51.7 | 49.8 | 51 | -0.78% | -0.40 | 4,716 | | 6094 | 26 lis 2024 | 50.8 | 52.3 | 50.5 | 51.4 | +0.19% | +0.10 | 4,647 | | 6093 | 25 lis 2024 | 52.8 | 53.4 | 49.3 | 51.3 | -3.21% | -1.70 | 24,220 | | 6092 | 22 lis 2024 | 58.2 | 58.2 | 51.6 | 53 | -8.62% | -5.00 | 58,002 | | 6091 | 21 lis 2024 | 56.9 | 58.4 | 56.4 | 58 | +2.84% | +1.60 | 1,160 | | 6090 | 20 lis 2024 | 56.2 | 59 | 56.2 | 56.4 | +0.89% | +0.50 | 2,478 | | 6089 | 19 lis 2024 | 58 | 58 | 52.4 | 55.9 | -3.62% | -2.10 | 25,447 | | 6088 | 18 lis 2024 | 59.8 | 59.9 | 58 | 58 | -3.01% | -1.80 | 6,649 | | 6087 | 15 lis 2024 | 60.5 | 60.9 | 59.1 | 59.8 | -1.81% | -1.10 | 1,876 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KGN
W polu podawania nazwy tikera wpisz "d:kgn", 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 |
| |
|