Grupa Kety SA KTY
GPW · Polonya · Enerji Dışı Mineraller
PLN 1.232,00-32,00 (-%2,53)
Piyasa kapalı· · PLN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · PLN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |