Kogeneracja SA

KGN
🏛️ poland →
58.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 57.20 57.20 57.20 57.20 0.1K
09:05 57.00 57.30 57.00 57.30 0.1K
09:10 57.40 57.40 57.40 57.40 0.1K
09:30 57.40 57.40 57.40 57.40 0.0K
10:30 56.90 56.90 56.90 56.90 0.0K
11:05 57.40 59.00 57.40 59.00 1.8K
11:15 58.90 59.00 58.90 59.00 0.1K
12:40 57.50 57.50 57.50 57.50 0.0K
12:45 58.50 58.50 58.50 58.50 0.0K
13:05 57.60 57.60 57.60 57.60 0.1K
13:15 58.50 58.50 58.50 58.50 0.0K
13:35 57.60 57.60 57.60 57.60 0.0K
16:35 58.00 58.00 58.00 58.00 0.0K
16:40 58.00 58.00 57.50 57.50 0.2K
17:00 58.10 58.10 58.10 58.10 0.1K
17:05 58.10 58.10 58.10 58.10 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 59.00 59.00 57.90 58.70 0.0M
2025-10-06 58.70 59.30 57.00 59.00 0.0M
2025-10-03 58.80 58.80 57.50 58.30 0.0M
2025-10-02 56.70 59.00 56.70 58.10 0.0M
2025-10-01 58.00 58.00 56.30 56.70 0.0M
2025-09-30 57.90 58.00 57.00 58.00 0.0M
2025-09-29 58.30 58.50 56.00 57.90 0.0M
2025-09-26 58.10 58.20 57.00 57.80 0.0M
2025-09-25 57.90 58.60 57.00 58.10 0.0M
2025-09-24 57.80 58.00 56.00 57.50 0.0M
2025-09-23 57.50 57.90 57.20 57.80 0.0M
2025-09-22 58.80 58.80 57.00 57.50 0.0M
2025-09-19 57.00 58.40 56.50 58.40 0.0M
2025-09-18 57.20 57.60 56.80 57.20 0.0M
2025-09-17 57.50 58.50 56.70 57.40 0.0M
2025-09-16 56.80 57.00 56.20 57.00 0.0M
2025-09-15 56.90 57.00 56.20 56.80 0.0M
2025-09-12 56.50 57.70 56.20 56.90 0.0M
2025-09-11 57.90 57.90 56.20 56.50 0.0M
2025-09-10 58.60 58.60 56.40 57.90 0.0M
2025-09-09 57.70 59.90 57.70 58.00 0.0M
2025-09-08 57.50 57.50 56.00 56.80 0.0M
2025-09-05 56.50 57.50 56.00 57.50 0.0M
2025-09-04 57.10 57.20 55.40 56.50 0.0M
2025-09-03 57.60 58.20 57.00 57.00 0.0M
2025-09-02 58.00 58.00 57.20 57.30 0.0M
2025-09-01 58.80 58.80 57.20 58.00 0.0M
2025-08-29 59.00 59.00 56.80 58.80 0.0M
2025-08-28 59.80 59.80 58.10 58.90 0.0M
2025-08-27 59.40 59.80 58.60 59.00 0.0M
2025-08-26 59.40 61.20 58.00 59.70 0.0M
2025-08-25 57.00 59.80 56.50 59.80 0.0M
2025-08-22 57.00 57.00 56.50 57.00 0.0M
2025-08-21 57.80 57.80 56.40 57.00 0.0M
2025-08-20 56.50 57.60 56.50 57.60 0.0M
2025-08-19 56.70 57.00 56.30 56.80 0.0M
2025-08-18 56.80 56.80 56.20 56.70 0.0M
2025-08-14 58.10 58.10 56.80 56.80 0.0M
2025-08-13 59.60 59.60 56.80 58.00 0.0M
2025-08-12 59.00 59.60 58.80 59.10 0.0M
2025-08-11 59.50 59.50 58.50 59.00 0.0M
2025-08-08 58.40 59.00 58.30 59.00 0.0M
2025-08-07 60.30 60.30 58.20 58.40 0.0M
2025-08-06 60.00 60.40 59.50 60.30 0.0M
2025-08-05 61.20 61.30 60.50 60.90 0.0M
2025-08-04 60.50 61.30 60.50 61.30 0.0M
2025-08-01 61.60 62.20 60.40 60.50 0.0M
2025-07-31 61.70 62.50 61.10 61.60 0.0M
2025-07-30 61.50 62.40 61.50 61.50 0.0M
2025-07-29 61.30 61.50 60.80 61.50 0.0M
2025-07-28 63.20 63.70 61.50 61.50 0.0M
2025-07-25 63.40 64.00 61.70 63.20 0.0M
2025-07-24 63.90 64.00 62.20 63.40 0.0M
2025-07-23 63.10 64.00 63.00 63.90 0.0M
2025-07-22 62.40 63.30 61.10 63.20 0.0M
2025-07-21 63.50 63.50 62.50 62.50 0.0M
2025-07-18 63.30 64.30 63.10 63.50 0.0M
2025-07-17 61.90 64.40 61.90 63.30 0.0M
2025-07-16 60.40 62.00 59.50 61.60 0.0M
2025-07-15 60.00 60.60 59.80 60.40 0.0M
2025-07-14 60.00 60.40 58.60 59.90 0.0M
2025-07-11 60.60 60.60 59.70 59.90 0.0M
2025-07-10 59.30 60.70 59.00 60.60 0.0M
2025-07-09 58.70 59.60 57.40 59.20 0.0M
2025-07-08 58.20 58.70 57.00 58.70 0.0M
2025-07-07 56.50 59.10 56.30 58.00 0.0M
2025-07-04 56.30 56.80 56.20 56.70 0.0M
2025-07-03 56.90 56.90 56.30 56.30 0.0M
2025-07-02 56.90 56.90 56.20 56.90 0.0M
2025-07-01 57.30 57.40 56.90 57.00 0.0M
2025-06-30 57.30 58.00 57.30 57.30 0.0M
2025-06-27 57.50 58.00 56.80 58.00 0.0M
2025-06-26 58.40 58.60 57.10 57.60 0.0M
2025-06-25 57.30 58.90 57.10 58.60 0.0M
2025-06-24 56.20 57.80 56.20 56.60 0.0M
2025-06-23 57.50 58.20 57.00 57.00 0.0M
2025-06-20 57.30 58.40 57.00 57.50 0.0M
2025-06-18 53.40 57.90 53.40 56.90 0.0M
2025-06-17 53.10 53.80 52.70 53.20 0.0M
2025-06-16 53.70 53.70 52.60 53.10 0.0M
2025-06-13 54.20 54.20 53.00 53.00 0.0M
2025-06-12 53.60 54.70 53.00 54.20 0.0M
2025-06-11 53.90 53.90 52.90 53.60 0.0M
2025-06-10 53.40 54.80 52.00 53.90 0.0M
2025-06-09 55.40 57.00 53.00 53.40 0.0M
2025-06-06 58.00 58.00 52.70 55.40 0.0M
2025-06-05 55.00 59.30 55.00 57.50 0.0M
2025-06-04 54.60 56.80 51.60 54.90 0.1M
2025-06-03 69.20 70.30 56.00 56.00 0.1M
2025-06-02 67.60 71.00 66.40 69.60 0.0M
2025-05-30 67.50 68.30 66.00 67.80 0.0M
2025-05-29 65.80 68.40 63.50 67.40 0.0M
2025-05-28 69.90 70.50 65.20 65.90 0.0M
2025-05-27 60.90 71.80 60.20 68.90 0.1M
2025-05-26 61.90 62.00 60.00 60.90 0.0M
2025-05-23 60.80 61.70 60.20 61.60 0.0M
2025-05-22 60.30 60.80 59.40 60.50 0.0M
2025-05-21 60.00 60.90 58.20 60.20 0.0M
2025-05-20 61.00 61.00 60.00 60.00 0.0M
2025-05-19 60.70 61.20 60.00 60.90 0.0M
2025-05-16 58.00 61.00 58.00 60.50 0.0M
2025-05-15 59.00 59.00 58.00 58.00 0.0M
2025-05-14 57.60 59.40 57.50 58.70 0.0M
2025-05-13 56.00 59.20 54.90 57.60 0.0M
2025-05-12 55.50 56.40 55.00 56.00 0.0M
2025-05-09 57.00 57.00 54.80 55.40 0.0M
2025-05-08 57.00 57.20 56.10 56.90 0.0M
2025-05-07 55.80 57.00 55.50 56.90 0.0M
2025-05-06 55.00 55.90 54.80 55.40 0.0M
2025-05-05 55.40 56.70 55.20 56.30 0.0M
2025-05-02 53.00 55.90 53.00 55.30 0.0M
2025-04-30 53.80 53.80 51.80 52.40 0.0M
2025-04-29 53.90 53.90 52.50 53.00 0.0M
2025-04-28 53.00 53.50 52.00 53.50 0.0M
2025-04-25 50.60 53.40 50.60 52.00 0.0M
2025-04-24 50.00 51.20 49.70 51.20 0.0M
2025-04-23 50.50 51.00 50.00 50.00 0.0M
2025-04-22 48.30 50.50 48.30 50.50 0.0M
2025-04-17 47.65 48.50 47.10 48.10 0.0M
2025-04-16 46.20 47.80 45.00 47.10 0.0M
2025-04-15 48.30 48.30 44.10 47.00 0.0M
2025-04-14 48.40 48.40 47.60 48.05 0.0M
2025-04-11 48.00 48.70 47.50 48.40 0.0M
2025-04-10 49.00 49.40 47.60 48.70 0.0M
2025-04-09 48.50 48.50 46.20 47.50 0.0M
2025-04-08 46.80 49.10 46.80 48.90 0.0M
2025-04-07 46.00 47.35 42.20 46.70 0.0M
2025-04-04 49.35 49.50 46.50 47.50 0.0M
2025-04-03 50.00 50.50 49.10 49.35 0.0M
2025-04-02 50.90 50.90 49.50 50.00 0.0M
2025-04-01 49.90 51.90 49.20 50.90 0.0M
2025-03-31 50.00 50.00 48.85 49.50 0.0M
2025-03-28 48.90 50.00 48.60 50.00 0.0M
2025-03-27 49.00 50.30 48.90 48.90 0.0M
2025-03-26 49.60 49.65 48.75 49.00 0.0M
2025-03-25 49.10 49.75 48.10 49.60 0.0M
2025-03-24 48.90 49.50 48.50 49.00 0.0M
2025-03-21 49.00 49.40 48.60 49.00 0.0M
2025-03-20 49.75 49.75 48.60 48.70 0.0M
2025-03-19 49.50 49.75 48.85 49.60 0.0M
2025-03-18 49.05 49.80 48.50 49.35 0.0M
2025-03-17 50.20 50.80 49.05 49.75 0.0M
2025-03-14 48.60 50.60 48.20 50.00 0.0M
2025-03-13 48.30 49.00 47.50 48.70 0.0M
2025-03-12 48.95 48.95 47.60 48.15 0.0M
2025-03-11 48.40 49.30 48.00 48.10 0.0M
2025-03-10 49.60 49.60 48.50 48.70 0.0M
2025-03-07 49.50 49.65 48.75 49.50 0.0M
2025-03-06 49.40 49.50 48.20 49.50 0.0M
2025-03-05 48.60 49.65 47.85 49.40 0.0M
2025-03-04 49.35 49.35 47.60 48.40 0.0M
2025-03-03 48.50 49.40 48.10 49.35 0.0M
2025-02-28 49.40 49.40 48.40 49.15 0.0M
2025-02-27 50.10 50.40 49.00 49.00 0.0M
2025-02-26 49.25 50.10 49.25 49.80 0.0M
2025-02-25 49.70 50.40 49.00 49.15 0.0M
2025-02-24 50.10 51.00 49.50 50.40 0.0M
2025-02-21 51.00 51.20 50.00 50.10 0.0M
2025-02-20 52.00 52.20 50.00 50.90 0.0M
2025-02-19 51.00 52.50 50.20 51.20 0.0M
2025-02-18 49.50 51.00 49.30 50.00 0.0M
2025-02-17 49.50 49.90 48.30 49.50 0.0M
2025-02-14 50.60 50.60 48.55 48.90 0.0M
2025-02-13 49.75 50.20 49.15 49.95 0.0M
2025-02-12 50.40 51.30 49.20 49.30 0.0M
2025-02-11 49.50 50.70 49.50 50.30 0.0M
2025-02-10 51.20 51.20 50.00 50.00 0.0M
2025-02-07 51.30 51.40 50.90 51.20 0.0M
2025-02-06 51.50 52.50 50.50 51.30 0.0M
2025-02-05 51.20 51.90 50.70 51.70 0.0M
2025-02-04 51.80 51.80 50.40 50.50 0.0M
2025-02-03 51.10 52.60 50.20 51.30 0.0M
2025-01-31 53.30 53.30 51.00 52.60 0.0M
2025-01-30 52.80 53.90 52.80 53.20 0.0M
2025-01-29 53.30 53.60 52.20 52.70 0.0M
2025-01-28 52.70 53.60 52.70 53.30 0.0M
2025-01-27 52.40 52.60 51.60 52.60 0.0M
2025-01-24 49.70 52.80 49.20 52.80 0.0M
2025-01-23 49.90 50.20 49.50 49.70 0.0M
2025-01-22 50.00 50.20 49.35 49.90 0.0M
2025-01-21 50.00 50.60 49.60 50.20 0.0M
2025-01-20 50.00 50.20 49.20 50.00 0.0M
2025-01-17 50.90 50.90 49.60 50.00 0.0M
2025-01-16 50.20 51.00 49.80 50.80 0.0M
2025-01-15 49.50 50.20 49.25 50.20 0.0M
2025-01-14 49.95 49.95 49.00 49.75 0.0M
2025-01-13 49.95 50.50 49.20 49.95 0.0M
2025-01-10 50.10 50.30 49.25 49.95 0.0M
2025-01-09 50.40 50.40 49.15 50.30 0.0M
2025-01-08 51.30 51.40 50.40 50.50 0.0M
2025-01-07 52.40 53.20 51.80 51.80 0.0M
2025-01-03 53.00 53.30 51.30 52.40 0.0M
2025-01-02 50.40 53.80 49.00 53.30 0.0M