KGHM Polska Miedz SA

KGH
🏛️ 波兰 →
152.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 141.70 141.70 138.60 139.40 0.3M
2021-12-29 139.50 141.75 138.85 141.70 0.3M
2021-12-28 138.00 141.20 137.65 139.70 0.5M
2021-12-27 138.50 138.90 136.25 137.95 0.4M
2021-12-23 139.40 140.80 138.60 139.55 0.3M
2021-12-22 137.75 139.00 136.75 138.95 0.2M
2021-12-21 139.00 139.40 136.50 137.20 0.4M
2021-12-20 139.00 139.00 134.60 135.80 0.7M
2021-12-17 142.30 143.80 141.05 142.20 1.0M
2021-12-16 139.50 143.40 139.50 143.15 0.6M
2021-12-15 143.25 143.25 136.00 136.20 0.6M
2021-12-14 144.55 145.80 142.15 144.30 0.3M
2021-12-13 142.55 145.05 142.55 144.45 0.6M
2021-12-10 141.55 143.15 140.80 142.25 0.3M
2021-12-09 146.00 146.00 140.00 141.55 0.6M
2021-12-08 147.30 148.35 144.35 145.40 0.4M
2021-12-07 142.80 147.85 142.05 147.15 0.8M
2021-12-06 139.55 141.70 138.00 139.50 0.3M
2021-12-03 145.80 146.00 139.20 139.20 0.7M
2021-12-02 144.05 145.30 140.30 145.30 0.6M
2021-12-01 143.90 146.50 141.60 145.50 1.0M
2021-11-30 133.20 143.90 133.00 141.05 1.6M
2021-11-29 134.50 137.25 131.50 134.55 0.7M
2021-11-26 139.30 139.30 132.55 133.10 1.0M
2021-11-25 144.85 145.10 142.00 142.70 0.3M
2021-11-24 145.00 146.95 142.85 143.30 0.5M
2021-11-23 146.10 146.55 142.75 144.85 0.6M
2021-11-22 144.00 146.85 141.00 146.10 0.4M
2021-11-19 144.15 146.65 140.60 142.85 0.9M
2021-11-18 147.40 147.60 140.30 141.45 1.3M
2021-11-17 152.05 154.85 144.70 150.50 1.2M
2021-11-16 153.70 155.00 151.50 152.05 0.5M
2021-11-15 160.40 160.50 152.10 152.75 0.7M
2021-11-12 153.90 160.40 153.00 158.95 0.9M
2021-11-10 152.00 153.65 147.40 151.55 0.6M
2021-11-09 154.30 156.55 150.90 152.10 0.7M
2021-11-08 151.00 154.50 149.60 154.30 0.6M
2021-11-05 152.35 152.45 148.80 150.00 0.7M
2021-11-04 153.90 156.40 151.25 152.00 0.7M
2021-11-03 151.60 154.80 150.80 152.35 0.4M
2021-11-02 151.00 151.85 148.45 149.40 0.7M
2021-10-29 154.30 157.60 152.40 153.40 0.5M
2021-10-28 155.80 157.30 154.10 154.60 0.4M
2021-10-27 157.65 157.65 153.20 155.10 0.5M
2021-10-26 160.80 161.90 158.50 159.05 0.4M
2021-10-25 163.95 164.50 158.65 160.50 0.6M
2021-10-22 161.00 163.85 159.10 162.15 0.6M
2021-10-21 166.55 167.75 160.10 160.10 0.7M
2021-10-20 166.50 170.75 165.10 170.45 0.6M
2021-10-19 173.50 174.20 167.15 168.00 0.7M
2021-10-18 170.50 174.55 169.50 169.70 1.0M
2021-10-15 169.00 169.55 165.00 168.20 0.7M
2021-10-14 167.20 169.80 165.75 167.40 1.4M
2021-10-13 163.00 165.85 161.55 162.55 0.9M
2021-10-12 162.80 164.60 160.50 163.00 1.0M
2021-10-11 155.60 164.80 155.40 164.80 1.2M
2021-10-08 156.90 157.90 153.70 153.75 1.1M
2021-10-07 151.50 157.70 151.50 155.50 1.2M
2021-10-06 156.20 156.40 150.15 150.15 1.0M
2021-10-05 157.00 157.35 154.15 156.90 0.5M
2021-10-04 155.50 161.30 153.05 157.65 0.7M
2021-10-01 156.00 158.20 155.30 156.10 0.5M
2021-09-30 155.15 157.80 153.15 157.65 0.8M
2021-09-29 155.00 155.70 152.85 154.25 0.4M
2021-09-28 158.00 159.85 154.80 155.10 0.5M
2021-09-27 162.00 163.05 157.00 158.45 0.6M
2021-09-24 162.95 163.95 160.40 160.45 0.4M
2021-09-23 164.10 164.45 161.10 162.65 0.7M
2021-09-22 161.00 164.25 159.70 163.20 0.7M
2021-09-21 159.35 163.80 155.75 155.75 0.8M
2021-09-20 165.60 165.60 157.80 159.00 0.9M
2021-09-17 172.00 172.90 167.40 167.65 1.1M
2021-09-16 175.00 175.70 169.60 170.95 0.9M
2021-09-15 174.60 178.15 174.20 176.80 0.6M
2021-09-14 177.50 177.55 174.45 174.45 0.7M
2021-09-13 181.00 181.70 177.20 178.25 0.5M
2021-09-10 177.05 181.40 176.70 180.40 0.5M
2021-09-09 173.40 176.80 173.40 175.95 0.4M
2021-09-08 176.55 176.70 173.25 173.25 0.4M
2021-09-07 179.80 179.80 175.40 176.70 0.4M
2021-09-06 176.75 180.80 176.25 180.80 0.2M
2021-09-03 175.80 178.05 174.45 176.80 0.4M
2021-09-02 174.70 176.45 172.40 174.95 0.5M
2021-09-01 177.00 177.00 173.15 174.35 0.6M
2021-08-31 181.00 182.20 176.75 178.30 0.9M
2021-08-30 182.00 183.40 179.85 180.70 0.4M
2021-08-27 178.00 181.00 176.40 181.00 0.3M
2021-08-26 178.70 179.35 177.10 177.10 0.2M
2021-08-25 179.95 180.45 177.85 180.10 0.4M
2021-08-24 178.50 180.90 176.05 180.60 0.5M
2021-08-23 174.80 178.00 173.20 177.15 0.7M
2021-08-20 173.70 174.20 170.10 172.30 0.5M
2021-08-19 175.00 175.60 169.00 172.75 1.0M
2021-08-18 188.00 188.15 178.00 178.00 0.9M
2021-08-17 187.90 191.25 184.70 186.05 0.5M
2021-08-16 189.90 190.15 187.10 187.60 0.3M
2021-08-13 192.10 192.75 190.25 191.90 0.2M
2021-08-12 192.90 193.85 190.65 191.90 0.2M
2021-08-11 191.50 192.80 189.05 192.05 0.5M
2021-08-10 189.55 192.95 188.50 192.45 0.3M
2021-08-09 194.50 195.65 188.50 188.50 0.4M
2021-08-06 197.00 197.80 194.30 194.50 0.4M
2021-08-05 197.50 197.50 194.25 194.75 0.3M
2021-08-04 197.00 199.90 196.05 198.25 0.4M
2021-08-03 196.90 198.95 192.80 196.30 0.4M
2021-08-02 195.75 197.10 194.95 196.00 0.1M
2021-07-30 198.00 199.90 194.00 194.60 0.5M
2021-07-29 194.10 200.50 193.70 200.50 0.6M
2021-07-28 193.45 194.10 191.40 192.65 0.2M
2021-07-27 193.90 194.70 190.00 194.70 0.4M
2021-07-26 191.90 194.70 190.60 193.90 0.4M
2021-07-23 186.70 190.65 186.70 190.20 0.4M
2021-07-22 186.00 190.20 185.35 185.70 0.4M
2021-07-21 181.60 186.85 180.35 184.75 0.4M
2021-07-20 181.70 183.55 176.60 181.15 0.3M
2021-07-19 185.50 185.85 180.05 181.50 0.5M
2021-07-16 190.15 190.40 185.30 186.80 0.2M
2021-07-15 188.00 190.35 185.60 189.55 0.3M
2021-07-14 186.50 189.55 186.50 187.25 0.2M
2021-07-13 186.60 188.35 185.30 187.40 0.2M
2021-07-12 187.50 187.95 185.50 185.50 0.3M
2021-07-09 185.45 188.85 185.45 187.80 0.3M
2021-07-08 190.60 190.70 183.10 184.80 0.6M
2021-07-07 189.00 193.30 187.65 191.70 0.4M
2021-07-06 194.35 194.80 186.50 186.50 0.3M
2021-07-05 192.50 194.80 190.75 191.45 0.2M
2021-07-02 193.40 194.25 191.00 191.15 0.3M
2021-07-01 188.00 194.50 187.10 193.40 0.7M
2021-06-30 186.25 189.60 184.80 187.65 0.5M
2021-06-29 187.15 187.85 184.10 185.65 0.5M
2021-06-28 189.00 190.20 185.90 187.90 0.4M
2021-06-25 190.00 192.55 188.40 189.70 0.3M
2021-06-24 186.60 190.60 186.40 189.95 0.4M
2021-06-23 188.00 190.85 183.55 189.50 0.5M
2021-06-22 185.00 186.00 181.85 184.95 0.6M
2021-06-21 178.00 184.80 174.60 183.40 0.6M
2021-06-18 177.00 181.70 176.55 178.95 1.5M
2021-06-17 183.00 183.95 176.80 178.95 1.1M
2021-06-16 185.00 187.50 182.55 185.50 0.9M
2021-06-15 194.00 195.55 186.05 186.05 1.1M
2021-06-14 196.90 198.85 194.50 197.55 0.4M
2021-06-11 199.50 202.80 197.85 197.85 0.5M
2021-06-10 196.00 199.80 194.35 197.40 0.6M
2021-06-09 200.60 201.00 195.00 195.35 0.6M
2021-06-08 200.70 201.60 197.80 200.10 0.7M
2021-06-07 203.50 203.60 200.30 201.40 0.6M
2021-06-04 204.00 204.90 200.50 204.30 0.9M
2021-06-02 208.90 209.90 205.20 209.50 0.8M
2021-06-01 202.50 210.80 202.50 208.80 0.6M
2021-05-31 204.00 206.50 201.30 202.00 0.3M
2021-05-28 200.50 203.50 200.00 202.90 1.5M
2021-05-27 198.80 201.70 197.20 200.00 1.6M
2021-05-26 196.45 198.95 194.30 198.80 0.5M
2021-05-25 201.40 202.40 191.70 195.85 0.9M
2021-05-24 197.90 201.10 195.20 199.60 0.5M
2021-05-21 197.75 201.40 195.60 198.00 0.5M
2021-05-20 204.60 205.80 196.90 199.50 0.9M
2021-05-19 208.90 210.80 201.00 202.00 0.9M
2021-05-18 219.10 220.50 213.00 214.00 0.5M
2021-05-17 213.40 215.00 208.10 214.10 0.5M
2021-05-14 223.50 223.80 210.30 212.00 0.8M
2021-05-13 220.00 225.30 215.20 223.80 0.9M
2021-05-12 221.50 223.20 218.50 221.20 0.4M
2021-05-11 219.00 223.80 215.50 221.30 0.5M
2021-05-10 228.10 230.80 217.10 218.50 0.8M
2021-05-07 215.00 224.50 214.10 220.20 0.9M
2021-05-06 210.00 213.50 206.80 211.50 0.6M
2021-05-05 200.50 209.40 199.95 209.40 0.6M
2021-05-04 197.00 200.40 195.75 197.60 0.4M
2021-04-30 201.20 203.30 194.60 194.60 0.7M
2021-04-29 208.00 208.30 200.10 200.10 0.4M
2021-04-28 203.20 207.00 201.70 205.00 0.4M
2021-04-27 206.60 209.00 204.20 206.10 0.5M
2021-04-26 203.40 204.90 201.50 204.60 0.3M
2021-04-23 197.60 201.00 195.65 200.90 0.5M
2021-04-22 198.40 199.70 197.00 197.60 0.2M
2021-04-21 197.85 197.85 192.05 196.80 0.4M
2021-04-20 200.00 201.70 196.30 196.95 0.3M
2021-04-19 203.10 207.30 198.20 198.70 0.4M
2021-04-16 200.80 204.30 198.30 199.50 0.4M
2021-04-15 197.85 201.20 195.50 201.20 0.5M
2021-04-14 189.10 195.95 188.75 195.75 0.5M
2021-04-13 185.10 191.50 184.75 186.50 0.5M
2021-04-12 191.00 191.25 185.50 186.30 0.6M
2021-04-09 199.00 199.00 191.75 192.15 0.6M
2021-04-08 199.10 199.70 195.10 199.20 0.5M
2021-04-07 199.90 200.20 195.85 198.00 0.3M
2021-04-06 195.60 200.60 195.30 199.95 0.6M
2021-04-01 190.00 193.85 188.20 190.40 0.4M
2021-03-31 183.00 190.50 182.40 190.20 0.9M
2021-03-30 180.50 187.30 180.15 181.00 0.8M
2021-03-29 177.00 183.30 176.05 181.00 0.6M
2021-03-26 170.20 177.30 169.50 176.80 0.7M
2021-03-25 171.45 173.50 166.00 166.70 0.8M
2021-03-24 176.00 177.00 171.60 174.70 0.6M
2021-03-23 180.00 181.60 175.50 177.05 0.4M
2021-03-22 182.10 186.20 181.00 181.00 0.4M
2021-03-19 188.70 188.70 184.00 184.25 0.8M
2021-03-18 184.90 190.80 183.60 189.75 0.5M
2021-03-17 185.95 186.00 181.50 184.65 0.7M
2021-03-16 187.50 188.70 184.20 185.55 0.4M
2021-03-15 190.35 192.60 186.95 187.40 0.3M
2021-03-12 189.20 190.55 186.75 189.80 0.3M
2021-03-11 193.00 194.90 188.75 191.55 0.4M
2021-03-10 189.80 192.35 188.70 189.90 0.4M
2021-03-09 186.45 191.90 185.35 189.00 0.7M
2021-03-08 186.30 188.00 184.05 187.85 0.5M
2021-03-05 186.10 188.00 183.55 185.20 0.5M
2021-03-04 189.70 191.35 183.00 186.10 0.6M
2021-03-03 195.60 199.20 190.15 191.55 0.5M
2021-03-02 193.50 196.35 192.45 194.25 0.4M
2021-03-01 193.25 195.00 189.50 195.00 0.5M
2021-02-26 194.00 196.95 186.55 189.35 1.2M
2021-02-25 208.10 210.60 200.00 200.00 0.8M
2021-02-24 201.00 206.80 199.20 203.40 0.6M
2021-02-23 213.00 214.30 197.80 201.60 0.7M
2021-02-22 209.50 213.00 206.40 210.30 0.7M
2021-02-19 200.00 207.50 200.00 207.50 0.8M
2021-02-18 195.90 204.30 195.80 196.00 0.9M
2021-02-17 195.05 196.00 192.70 193.30 0.4M
2021-02-16 195.60 199.85 194.00 194.85 0.5M
2021-02-15 193.00 196.10 192.55 195.00 0.5M
2021-02-12 192.55 193.25 185.80 189.45 0.4M
2021-02-11 192.60 195.05 191.85 194.30 0.5M
2021-02-10 195.35 196.50 190.10 191.70 0.5M
2021-02-09 194.00 194.85 190.35 192.70 0.4M
2021-02-08 194.15 195.30 188.45 193.30 0.4M
2021-02-05 183.45 190.00 183.00 190.00 0.4M
2021-02-04 183.45 186.95 181.00 181.15 0.3M
2021-02-03 184.60 187.20 179.35 182.25 0.5M
2021-02-02 192.85 194.05 182.25 183.00 0.9M
2021-02-01 197.00 201.70 193.15 195.20 0.8M
2021-01-29 182.00 193.50 175.25 188.40 1.0M
2021-01-28 168.95 187.00 167.15 185.25 1.0M
2021-01-27 190.85 192.10 172.65 175.05 0.9M
2021-01-26 188.30 193.40 184.70 192.35 0.3M
2021-01-25 190.00 193.90 187.15 189.95 0.4M
2021-01-22 191.40 192.85 186.95 187.85 0.6M
2021-01-21 200.70 202.50 192.65 192.65 0.4M
2021-01-20 197.00 202.20 197.00 198.15 0.7M
2021-01-19 201.80 205.50 195.20 195.60 0.4M
2021-01-18 198.20 201.40 193.60 200.10 0.4M
2021-01-15 204.50 206.20 196.00 198.05 0.5M
2021-01-14 202.70 207.40 202.20 205.00 0.4M
2021-01-13 206.90 207.80 201.40 203.10 0.3M
2021-01-12 206.90 210.00 201.00 206.00 0.4M
2021-01-11 208.20 209.10 202.20 205.50 0.6M
2021-01-08 216.90 221.00 209.20 212.60 1.0M
2021-01-07 201.90 215.90 201.00 215.90 0.8M
2021-01-05 193.95 199.15 193.30 196.95 0.5M
2021-01-04 185.90 194.75 185.90 194.75 0.7M