Grupa Kety SA KTY
GPW · Poland · Non-Energy Minerals
PLN 1,232.00-32.00 (-2.53%)
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 1,264.00 | -0.47% | PLN 1,262.00 | PLN 1,283.00 | PLN 1,262.00 | 8.59K |
| 2026-09-29 | PLN 1,270.00 | -0.16% | PLN 1,272.00 | PLN 1,279.00 | PLN 1,261.00 | 20.55K |
| 2026-09-28 | PLN 1,272.00 | +1.35% | PLN 1,258.00 | PLN 1,272.00 | PLN 1,241.00 | 18.92K |
| 2026-09-25 | PLN 1,255.00 | -1.49% | PLN 1,274.00 | PLN 1,276.00 | PLN 1,250.00 | 20.14K |
| 2026-09-24 | PLN 1,274.00 | +0.87% | PLN 1,269.00 | PLN 1,280.00 | PLN 1,251.00 | 17.52K |
| 2026-09-23 | PLN 1,263.00 | -1.64% | PLN 1,289.00 | PLN 1,303.00 | PLN 1,255.00 | 21.51K |
| 2026-09-22 | PLN 1,284.00 | +1.10% | PLN 1,282.00 | PLN 1,317.00 | PLN 1,263.00 | 21.69K |
| 2026-09-21 | PLN 1,270.00 | +0.08% | PLN 1,269.00 | PLN 1,281.00 | PLN 1,253.00 | 12.66K |
| 2026-09-18 | PLN 1,269.00 | +0.48% | PLN 1,262.00 | PLN 1,277.00 | PLN 1,250.00 | 58.59K |
| 2026-09-17 | PLN 1,263.00 | +2.68% | PLN 1,232.00 | PLN 1,271.00 | PLN 1,217.00 | 37.41K |
| 2026-09-16 | PLN 1,230.00 | -2.69% | PLN 1,262.00 | PLN 1,266.00 | PLN 1,220.00 | 47.72K |
| 2026-09-15 | PLN 1,264.00 | +9.72% | PLN 1,170.00 | PLN 1,280.00 | PLN 1,160.00 | 109.20K |
| 2026-09-14 | PLN 1,152.00 | -4.32% | PLN 1,204.00 | PLN 1,214.00 | PLN 1,141.00 | 36.64K |
| 2026-09-11 | PLN 1,204.00 | -0.74% | PLN 1,213.00 | PLN 1,237.00 | PLN 1,204.00 | 23.12K |
| 2026-09-10 | PLN 1,213.00 | -1.06% | PLN 1,228.00 | PLN 1,241.00 | PLN 1,213.00 | 16.80K |
| 2026-09-09 | PLN 1,226.00 | -2.47% | PLN 1,257.00 | PLN 1,265.00 | PLN 1,226.00 | 15.95K |
| 2026-09-08 | PLN 1,257.00 | +1.13% | PLN 1,248.00 | PLN 1,270.00 | PLN 1,227.00 | 10.90K |
| 2026-09-07 | PLN 1,243.00 | +1.06% | PLN 1,231.00 | PLN 1,247.00 | PLN 1,226.00 | 5.08K |
| 2026-09-04 | PLN 1,230.00 | +0.24% | PLN 1,228.00 | PLN 1,239.00 | PLN 1,221.00 | 10.00K |
| 2026-09-03 | PLN 1,227.00 | +1.07% | PLN 1,226.00 | PLN 1,245.00 | PLN 1,200.00 | 17.20K |
| 2026-09-02 | PLN 1,214.00 | -0.41% | PLN 1,220.00 | PLN 1,233.00 | PLN 1,205.00 | 14.36K |
| 2026-09-01 | PLN 1,219.00 | -3.18% | PLN 1,266.00 | PLN 1,269.00 | PLN 1,215.00 | 25.65K |
| 2026-08-31 | PLN 1,259.00 | +0.96% | PLN 1,250.00 | PLN 1,267.00 | PLN 1,237.00 | 15.86K |
| 2026-08-28 | PLN 1,247.00 | +0.48% | PLN 1,249.00 | PLN 1,257.00 | PLN 1,243.00 | 10.25K |
| 2026-08-27 | PLN 1,241.00 | -1.59% | PLN 1,262.00 | PLN 1,262.00 | PLN 1,240.00 | 9.39K |
| 2026-08-26 | PLN 1,261.00 | +1.61% | PLN 1,245.00 | PLN 1,265.00 | PLN 1,241.00 | 12.32K |
| 2026-08-25 | PLN 1,241.00 | +0.49% | PLN 1,235.00 | PLN 1,250.00 | PLN 1,228.00 | 11.81K |
| 2026-08-24 | PLN 1,235.00 | +0.65% | PLN 1,231.00 | PLN 1,237.00 | PLN 1,215.00 | 8.46K |
| 2026-08-21 | PLN 1,227.00 | +1.15% | PLN 1,224.00 | PLN 1,254.00 | PLN 1,224.00 | 16.53K |
| 2026-08-20 | PLN 1,213.00 | -3.81% | PLN 1,260.00 | PLN 1,261.00 | PLN 1,201.00 | 37.53K |
| 2026-08-19 | PLN 1,261.00 | +1.37% | PLN 1,242.00 | PLN 1,275.00 | PLN 1,242.00 | 21.58K |
| 2026-08-18 | PLN 1,244.00 | -2.74% | PLN 1,243.00 | PLN 1,262.00 | PLN 1,231.00 | 39.41K |
| 2026-08-17 | PLN 1,279.00 | -0.70% | PLN 1,295.00 | PLN 1,303.00 | PLN 1,271.00 | 18.03K |
| 2026-08-14 | PLN 1,288.00 | +0.63% | PLN 1,290.00 | PLN 1,299.00 | PLN 1,279.00 | 11.34K |
| 2026-08-13 | PLN 1,280.00 | -0.70% | PLN 1,292.00 | PLN 1,306.00 | PLN 1,279.00 | 16.00K |
| 2026-08-12 | PLN 1,289.00 | -0.77% | PLN 1,306.00 | PLN 1,314.00 | PLN 1,289.00 | 13.66K |
| 2026-08-11 | PLN 1,299.00 | +0.46% | PLN 1,294.00 | PLN 1,314.00 | PLN 1,289.00 | 21.13K |
| 2026-08-10 | PLN 1,293.00 | +1.57% | PLN 1,281.00 | PLN 1,303.00 | PLN 1,264.00 | 22.40K |
| 2026-08-07 | PLN 1,273.00 | -1.62% | PLN 1,299.00 | PLN 1,302.00 | PLN 1,273.00 | 24.65K |
| 2026-08-06 | PLN 1,294.00 | +0.31% | PLN 1,296.00 | PLN 1,312.00 | PLN 1,291.00 | 17.15K |
| 2026-08-05 | PLN 1,290.00 | -0.77% | PLN 1,315.00 | PLN 1,324.00 | PLN 1,289.00 | 19.29K |
| 2026-08-04 | PLN 1,300.00 | +3.17% | PLN 1,275.00 | PLN 1,305.00 | PLN 1,263.00 | 19.12K |
| 2026-08-03 | PLN 1,260.00 | +0.80% | PLN 1,260.00 | PLN 1,288.00 | PLN 1,245.00 | 31.32K |
| 2026-07-31 | PLN 1,250.00 | -1.96% | PLN 1,277.00 | PLN 1,277.00 | PLN 1,236.00 | 29.96K |
| 2026-07-30 | PLN 1,275.00 | -2.82% | PLN 1,332.00 | PLN 1,332.00 | PLN 1,264.00 | 28.69K |
| 2026-07-29 | PLN 1,312.00 | 0.00% | PLN 1,324.00 | PLN 1,333.00 | PLN 1,308.00 | 29.04K |
| 2026-07-28 | PLN 1,312.00 | -0.83% | PLN 1,324.00 | PLN 1,345.00 | PLN 1,305.00 | 21.91K |
| 2026-07-27 | PLN 1,323.00 | -0.38% | PLN 1,349.00 | PLN 1,362.00 | PLN 1,318.00 | 18.25K |
| 2026-07-24 | PLN 1,328.00 | +0.45% | PLN 1,323.00 | PLN 1,339.00 | PLN 1,323.00 | 15.84K |
| 2026-07-23 | PLN 1,322.00 | -0.90% | PLN 1,338.00 | PLN 1,349.00 | PLN 1,308.00 | 21.76K |
| 2026-07-22 | PLN 1,334.00 | +0.83% | PLN 1,326.00 | PLN 1,347.00 | PLN 1,308.00 | 21.02K |
| 2026-07-21 | PLN 1,323.00 | +1.22% | PLN 1,314.00 | PLN 1,334.00 | PLN 1,310.00 | 31.42K |
| 2026-07-20 | PLN 1,307.00 | +3.65% | PLN 1,263.00 | PLN 1,335.00 | PLN 1,250.00 | 28.90K |
| 2026-07-17 | PLN 1,261.00 | -1.41% | PLN 1,279.00 | PLN 1,287.00 | PLN 1,261.00 | 43.73K |
| 2026-07-16 | PLN 1,279.00 | +1.03% | PLN 1,267.00 | PLN 1,304.00 | PLN 1,260.00 | 18.87K |
| 2026-07-15 | PLN 1,266.00 | +0.80% | PLN 1,259.00 | PLN 1,281.00 | PLN 1,254.00 | 24.19K |
| 2026-07-14 | PLN 1,256.00 | +1.62% | PLN 1,240.00 | PLN 1,258.00 | PLN 1,219.00 | 13.87K |
| 2026-07-13 | PLN 1,236.00 | +0.16% | PLN 1,235.00 | PLN 1,243.00 | PLN 1,216.00 | 8.28K |
| 2026-07-10 | PLN 1,234.00 | +2.15% | PLN 1,218.00 | PLN 1,245.00 | PLN 1,216.00 | 11.92K |
| 2026-07-09 | PLN 1,208.00 | +1.60% | PLN 1,199.00 | PLN 1,216.00 | PLN 1,190.00 | 17.72K |
| 2026-07-08 | PLN 1,189.00 | -1.74% | PLN 1,207.00 | PLN 1,210.00 | PLN 1,175.00 | 14.86K |
| 2026-07-07 | PLN 1,210.00 | -1.06% | PLN 1,222.00 | PLN 1,223.00 | PLN 1,191.00 | 13.85K |
| 2026-07-06 | PLN 1,223.00 | -0.41% | PLN 1,234.00 | PLN 1,235.00 | PLN 1,210.00 | 11.11K |
| 2026-07-03 | PLN 1,228.00 | +0.66% | PLN 1,230.00 | PLN 1,236.00 | PLN 1,226.00 | 7.63K |
| 2026-07-02 | PLN 1,220.00 | +1.16% | PLN 1,217.00 | PLN 1,232.00 | PLN 1,198.00 | 8.35K |
| 2026-07-01 | PLN 1,206.00 | 0.00% | PLN 1,220.00 | PLN 1,224.00 | PLN 1,200.00 | 8.34K |
| 2026-06-30 | PLN 1,206.00 | +0.92% | PLN 1,202.00 | PLN 1,220.00 | PLN 1,192.00 | 17.74K |
| 2026-06-29 | PLN 1,195.00 | -2.69% | PLN 1,228.00 | PLN 1,229.00 | PLN 1,190.00 | 21.11K |
| 2026-06-26 | PLN 1,228.00 | +3.45% | PLN 1,194.00 | PLN 1,234.00 | PLN 1,180.00 | 17.07K |
| 2026-06-25 | PLN 1,187.00 | +0.76% | PLN 1,180.00 | PLN 1,198.00 | PLN 1,173.00 | 20.70K |
| 2026-06-24 | PLN 1,178.00 | -2.89% | PLN 1,214.00 | PLN 1,218.00 | PLN 1,158.00 | 26.02K |
| 2026-06-23 | PLN 1,213.00 | +0.08% | PLN 1,216.00 | PLN 1,220.00 | PLN 1,187.00 | 27.79K |
| 2026-06-22 | PLN 1,212.00 | -4.04% | PLN 1,265.00 | PLN 1,268.00 | PLN 1,206.00 | 23.92K |
| 2026-06-19 | PLN 1,263.00 | +3.19% | PLN 1,225.00 | PLN 1,263.00 | PLN 1,225.00 | 185.42K |
| 2026-06-18 | PLN 1,224.00 | +0.25% | PLN 1,221.00 | PLN 1,233.00 | PLN 1,217.00 | 12.80K |
| 2026-06-17 | PLN 1,221.00 | +0.08% | PLN 1,227.00 | PLN 1,242.00 | PLN 1,221.00 | 12.19K |
| 2026-06-16 | PLN 1,220.00 | +1.33% | PLN 1,206.00 | PLN 1,237.00 | PLN 1,205.00 | 15.34K |
| 2026-06-15 | PLN 1,204.00 | -0.74% | PLN 1,239.00 | PLN 1,246.00 | PLN 1,204.00 | 16.61K |
| 2026-06-12 | PLN 1,213.00 | +1.42% | PLN 1,200.00 | PLN 1,234.00 | PLN 1,199.00 | 13.94K |
| 2026-06-11 | PLN 1,196.00 | +1.87% | PLN 1,181.00 | PLN 1,198.00 | PLN 1,171.00 | 10.52K |
| 2026-06-10 | PLN 1,174.00 | -2.89% | PLN 1,209.00 | PLN 1,218.00 | PLN 1,152.00 | 16.97K |
| 2026-06-09 | PLN 1,209.00 | +0.17% | PLN 1,218.00 | PLN 1,220.00 | PLN 1,200.00 | 11.29K |
| 2026-06-08 | PLN 1,207.00 | +0.58% | PLN 1,200.00 | PLN 1,211.00 | PLN 1,171.00 | 17.50K |
| 2026-06-05 | PLN 1,200.00 | -1.48% | PLN 1,229.00 | PLN 1,232.00 | PLN 1,198.00 | 14.66K |
| 2026-06-03 | PLN 1,218.00 | 0.00% | PLN 1,218.00 | PLN 1,240.00 | PLN 1,209.00 | 17.49K |
| 2026-06-02 | PLN 1,218.00 | +2.01% | PLN 1,197.00 | PLN 1,230.00 | PLN 1,196.00 | 9.16K |
| 2026-06-01 | PLN 1,194.00 | -1.16% | PLN 1,211.00 | PLN 1,221.00 | PLN 1,186.00 | 7.71K |
| 2026-05-29 | PLN 1,208.00 | -1.15% | PLN 1,222.00 | PLN 1,238.00 | PLN 1,208.00 | 14.98K |
| 2026-05-28 | PLN 1,222.00 | +1.08% | PLN 1,213.00 | PLN 1,230.00 | PLN 1,200.00 | 19.16K |
| 2026-05-27 | PLN 1,209.00 | +0.83% | PLN 1,199.00 | PLN 1,224.00 | PLN 1,199.00 | 10.71K |