Zespol Elektrocieplowni Wroclawskich KOGENERACJA S.A. KGN
GPW · Poland · Utilities
PLN 76.90-1.00 (-1.28%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 77.90 | +0.78% | PLN 77.30 | PLN 78.50 | PLN 76.50 | 5.52K |
| 2026-09-29 | PLN 77.30 | +0.52% | PLN 76.40 | PLN 77.30 | PLN 76.00 | 4.90K |
| 2026-09-28 | PLN 76.90 | -0.77% | PLN 77.80 | PLN 78.70 | PLN 76.40 | 6.84K |
| 2026-09-25 | PLN 77.50 | +3.61% | PLN 75.20 | PLN 77.80 | PLN 75.20 | 19.47K |
| 2026-09-24 | PLN 74.80 | +6.86% | PLN 70.00 | PLN 74.80 | PLN 69.50 | 107.16K |
| 2026-09-23 | PLN 70.00 | -0.57% | PLN 70.40 | PLN 70.50 | PLN 69.00 | 4.60K |
| 2026-09-22 | PLN 70.40 | -1.12% | PLN 71.60 | PLN 71.60 | PLN 69.50 | 5.12K |
| 2026-09-21 | PLN 71.20 | 0.00% | PLN 71.20 | PLN 71.80 | PLN 70.70 | 11.69K |
| 2026-09-18 | PLN 71.20 | +1.57% | PLN 70.10 | PLN 71.30 | PLN 69.70 | 3.95K |
| 2026-09-17 | PLN 70.10 | +1.15% | PLN 69.10 | PLN 70.10 | PLN 69.00 | 5.15K |
| 2026-09-16 | PLN 69.30 | +0.29% | PLN 70.00 | PLN 70.30 | PLN 69.10 | 3.44K |
| 2026-09-15 | PLN 69.10 | +0.14% | PLN 69.00 | PLN 70.10 | PLN 69.00 | 3.69K |
| 2026-09-14 | PLN 69.00 | -1.85% | PLN 70.30 | PLN 70.30 | PLN 68.70 | 4.75K |
| 2026-09-11 | PLN 70.30 | +0.43% | PLN 70.40 | PLN 70.70 | PLN 69.00 | 13.15K |
| 2026-09-10 | PLN 70.00 | -2.37% | PLN 71.50 | PLN 71.50 | PLN 70.00 | 23.25K |
| 2026-09-09 | PLN 71.70 | 0.00% | PLN 72.00 | PLN 72.00 | PLN 71.10 | 6.42K |
| 2026-09-08 | PLN 71.70 | +0.99% | PLN 72.00 | PLN 72.40 | PLN 70.10 | 66.34K |
| 2026-09-07 | PLN 71.00 | +0.57% | PLN 70.40 | PLN 72.80 | PLN 69.90 | 13.99K |
| 2026-09-04 | PLN 70.60 | +1.58% | PLN 68.60 | PLN 70.80 | PLN 68.20 | 39.37K |
| 2026-09-03 | PLN 69.50 | +0.87% | PLN 68.90 | PLN 69.90 | PLN 68.00 | 9.35K |
| 2026-09-02 | PLN 68.90 | -0.14% | PLN 69.00 | PLN 69.20 | PLN 67.20 | 5.39K |
| 2026-09-01 | PLN 69.00 | +0.44% | PLN 69.10 | PLN 69.10 | PLN 67.80 | 3.49K |
| 2026-08-31 | PLN 68.70 | -0.87% | PLN 69.40 | PLN 69.40 | PLN 68.30 | 2.22K |
| 2026-08-28 | PLN 69.30 | -0.14% | PLN 69.40 | PLN 69.40 | PLN 68.10 | 3.68K |
| 2026-08-27 | PLN 69.40 | +1.31% | PLN 68.30 | PLN 70.40 | PLN 68.30 | 8.66K |
| 2026-08-26 | PLN 68.50 | -1.86% | PLN 70.00 | PLN 70.90 | PLN 68.30 | 9.70K |
| 2026-08-25 | PLN 69.80 | +4.18% | PLN 66.90 | PLN 70.80 | PLN 66.60 | 340.97K |
| 2026-08-24 | PLN 67.00 | -0.89% | PLN 68.00 | PLN 68.50 | PLN 66.70 | 13.11K |
| 2026-08-21 | PLN 67.60 | +0.30% | PLN 66.10 | PLN 69.40 | PLN 66.10 | 10.15K |
| 2026-08-20 | PLN 67.40 | -0.30% | PLN 68.20 | PLN 68.20 | PLN 66.30 | 7.36K |
| 2026-08-19 | PLN 67.60 | +1.50% | PLN 66.80 | PLN 67.60 | PLN 66.60 | 3.20K |
| 2026-08-18 | PLN 66.60 | -1.04% | PLN 67.60 | PLN 67.60 | PLN 66.30 | 5.13K |
| 2026-08-17 | PLN 67.30 | -2.04% | PLN 68.20 | PLN 68.20 | PLN 67.30 | 3.42K |
| 2026-08-14 | PLN 68.70 | +0.73% | PLN 69.00 | PLN 69.00 | PLN 67.40 | 5.20K |
| 2026-08-13 | PLN 68.20 | -0.58% | PLN 68.70 | PLN 68.70 | PLN 68.10 | 2.87K |
| 2026-08-12 | PLN 68.60 | -0.58% | PLN 69.50 | PLN 69.50 | PLN 68.20 | 2.99K |
| 2026-08-11 | PLN 69.00 | -0.29% | PLN 68.90 | PLN 69.00 | PLN 68.30 | 6.66K |
| 2026-08-10 | PLN 69.20 | +0.44% | PLN 69.20 | PLN 69.50 | PLN 68.70 | 5.17K |
| 2026-08-07 | PLN 68.90 | -1.57% | PLN 70.00 | PLN 70.30 | PLN 68.70 | 4.18K |
| 2026-08-06 | PLN 70.00 | +0.43% | PLN 70.20 | PLN 70.70 | PLN 69.30 | 2.82K |
| 2026-08-05 | PLN 69.70 | +1.90% | PLN 68.80 | PLN 70.40 | PLN 68.80 | 8.84K |
| 2026-08-04 | PLN 68.40 | -0.29% | PLN 68.80 | PLN 69.20 | PLN 68.10 | 5.84K |
| 2026-08-03 | PLN 68.60 | +0.44% | PLN 68.30 | PLN 69.20 | PLN 67.50 | 8.69K |
| 2026-07-31 | PLN 68.30 | -1.30% | PLN 69.50 | PLN 69.50 | PLN 67.60 | 8.32K |
| 2026-07-30 | PLN 69.20 | -0.43% | PLN 69.40 | PLN 69.40 | PLN 68.60 | 2.77K |
| 2026-07-29 | PLN 69.50 | -0.71% | PLN 70.70 | PLN 70.70 | PLN 68.80 | 3.27K |
| 2026-07-28 | PLN 70.00 | -0.43% | PLN 70.30 | PLN 71.00 | PLN 69.80 | 6.36K |
| 2026-07-27 | PLN 70.30 | -1.26% | PLN 71.20 | PLN 71.20 | PLN 70.30 | 3.41K |
| 2026-07-24 | PLN 71.20 | +0.71% | PLN 70.50 | PLN 72.00 | PLN 70.50 | 6.02K |
| 2026-07-23 | PLN 70.70 | -0.56% | PLN 70.90 | PLN 71.10 | PLN 70.70 | 3.55K |
| 2026-07-22 | PLN 71.10 | -0.84% | PLN 71.40 | PLN 71.80 | PLN 70.70 | 10.65K |
| 2026-07-21 | PLN 71.70 | -0.14% | PLN 71.90 | PLN 71.90 | PLN 70.80 | 3.04K |
| 2026-07-20 | PLN 71.80 | +0.42% | PLN 71.50 | PLN 71.90 | PLN 70.60 | 2.27K |
| 2026-07-17 | PLN 71.50 | -0.69% | PLN 72.40 | PLN 72.40 | PLN 70.60 | 1.12K |
| 2026-07-16 | PLN 72.00 | +1.41% | PLN 71.10 | PLN 72.40 | PLN 70.50 | 5.31K |
| 2026-07-15 | PLN 71.00 | -1.93% | PLN 72.00 | PLN 72.60 | PLN 71.00 | 3.02K |
| 2026-07-14 | PLN 72.40 | +0.98% | PLN 72.00 | PLN 72.60 | PLN 71.70 | 2.15K |
| 2026-07-13 | PLN 71.70 | -1.51% | PLN 72.80 | PLN 72.90 | PLN 71.70 | 2.05K |
| 2026-07-10 | PLN 72.80 | -0.14% | PLN 72.90 | PLN 73.20 | PLN 71.70 | 2.74K |
| 2026-07-09 | PLN 72.90 | +3.40% | PLN 70.70 | PLN 72.90 | PLN 70.60 | 2.62K |
| 2026-07-08 | PLN 70.50 | -1.81% | PLN 72.50 | PLN 72.50 | PLN 70.10 | 35.11K |
| 2026-07-07 | PLN 71.80 | +1.84% | PLN 70.40 | PLN 71.90 | PLN 70.20 | 22.66K |
| 2026-07-06 | PLN 70.50 | -1.26% | PLN 71.40 | PLN 72.00 | PLN 70.20 | 7.51K |
| 2026-07-03 | PLN 71.40 | -1.11% | PLN 71.10 | PLN 71.60 | PLN 70.40 | 4.16K |
| 2026-07-02 | PLN 72.20 | -1.10% | PLN 72.60 | PLN 73.00 | PLN 70.60 | 7.51K |
| 2026-07-01 | PLN 73.00 | -1.08% | PLN 72.80 | PLN 73.80 | PLN 72.50 | 1.87K |
| 2026-06-30 | PLN 73.80 | +0.96% | PLN 73.50 | PLN 73.90 | PLN 72.70 | 2.12K |
| 2026-06-29 | PLN 73.10 | 0.00% | PLN 73.30 | PLN 73.80 | PLN 72.60 | 2.60K |
| 2026-06-26 | PLN 73.10 | -1.22% | PLN 73.30 | PLN 74.30 | PLN 72.70 | 3.52K |
| 2026-06-25 | PLN 74.00 | +0.27% | PLN 73.90 | PLN 74.40 | PLN 73.20 | 58.29K |
| 2026-06-24 | PLN 73.80 | +0.82% | PLN 73.90 | PLN 74.00 | PLN 73.10 | 14.94K |
| 2026-06-23 | PLN 73.20 | +1.67% | PLN 72.00 | PLN 74.10 | PLN 72.00 | 6.84K |
| 2026-06-22 | PLN 72.00 | +0.14% | PLN 71.00 | PLN 73.00 | PLN 71.00 | 10.12K |
| 2026-06-19 | PLN 71.90 | -4.39% | PLN 75.00 | PLN 75.00 | PLN 71.60 | 17.51K |
| 2026-06-18 | PLN 75.20 | +1.62% | PLN 73.70 | PLN 75.20 | PLN 73.00 | 3.78K |
| 2026-06-17 | PLN 74.00 | +0.54% | PLN 74.40 | PLN 74.40 | PLN 72.70 | 3.90K |
| 2026-06-16 | PLN 73.60 | -0.27% | PLN 73.80 | PLN 74.90 | PLN 73.20 | 5.09K |
| 2026-06-15 | PLN 73.80 | -0.54% | PLN 74.50 | PLN 76.90 | PLN 73.70 | 26.17K |
| 2026-06-12 | PLN 74.20 | -2.75% | PLN 74.50 | PLN 75.00 | PLN 73.30 | 13.34K |
| 2026-06-11 | PLN 76.30 | +1.19% | PLN 75.80 | PLN 77.70 | PLN 74.60 | 6.53K |
| 2026-06-10 | PLN 75.40 | -1.18% | PLN 77.80 | PLN 77.80 | PLN 74.70 | 3.98K |
| 2026-06-09 | PLN 76.30 | 0.00% | PLN 76.30 | PLN 78.70 | PLN 76.10 | 4.20K |
| 2026-06-08 | PLN 76.30 | -1.55% | PLN 76.50 | PLN 76.90 | PLN 76.10 | 3.29K |
| 2026-06-05 | PLN 77.50 | -1.65% | PLN 77.80 | PLN 78.00 | PLN 77.00 | 2.75K |
| 2026-06-03 | PLN 78.80 | +0.77% | PLN 78.30 | PLN 78.90 | PLN 77.70 | 2.54K |
| 2026-06-02 | PLN 78.20 | -0.51% | PLN 80.40 | PLN 80.40 | PLN 78.10 | 4.18K |
| 2026-06-01 | PLN 78.60 | -2.12% | PLN 79.50 | PLN 80.40 | PLN 77.30 | 6.01K |
| 2026-05-29 | PLN 80.30 | -1.35% | PLN 81.40 | PLN 81.50 | PLN 79.50 | 6.43K |
| 2026-05-28 | PLN 81.40 | +3.83% | PLN 78.40 | PLN 81.90 | PLN 77.50 | 15.06K |
| 2026-05-27 | PLN 78.40 | -2.61% | PLN 81.00 | PLN 81.00 | PLN 76.30 | 15.06K |