Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

KGL SA (KGL.WA)

13.80
0.00
(0.00%)
At close: April 25 at 9:00:00 AM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.8013.8013.8013.8013.801
Apr 24, 202514.0014.0013.8013.8013.8031
Apr 23, 202513.4014.0013.4013.7013.70446
Apr 22, 202514.1014.1012.7013.4013.401,306
Apr 17, 202514.2014.2014.2014.2014.201
Apr 16, 202514.2014.2013.5014.1014.1012
Apr 15, 202514.2014.2013.5014.1014.1036
Apr 14, 202514.2014.2014.2014.2014.201
Apr 11, 202514.2014.2013.6014.0014.00114
Apr 10, 202514.1014.1013.8014.0014.00412
Apr 9, 202514.2014.2014.2014.2014.203
Apr 8, 202513.6013.7013.6013.7013.70123
Apr 7, 202513.9013.9013.2013.6013.60121
Apr 4, 202514.4014.4013.7013.7013.701,001
Apr 3, 202514.3014.4014.0014.0014.0014,069
Apr 2, 202514.4014.4014.4014.4014.401
Apr 1, 202514.2014.3013.6014.3014.301,960
Mar 31, 202514.2014.2014.2014.2014.201
Mar 28, 202514.1014.1013.7014.1014.101,748
Mar 27, 202514.1014.1013.8014.1014.10310
Mar 26, 202514.1014.1013.8014.1014.10238
Mar 25, 202514.2014.2013.8014.1014.10656
Mar 24, 202514.2014.2013.8013.8013.80765
Mar 21, 202514.1014.2013.7014.2014.202,323
Mar 20, 202514.1014.1014.1014.1014.101
Mar 19, 202514.1014.1014.1014.1014.10105
Mar 18, 202514.1014.1014.1014.1014.105
Mar 17, 202514.0014.0013.5014.0014.001,231
Mar 14, 202514.0014.0013.7013.7013.7013
Mar 13, 202514.2014.2013.5013.5013.50666
Mar 12, 202514.2014.2013.5013.5013.504,935
Mar 11, 202514.0014.0014.0014.0014.00621
Mar 10, 202514.0014.0014.0014.0014.005
Mar 7, 202514.0014.0014.0014.0014.00155
Mar 6, 202514.0014.0014.0014.0014.005
Mar 5, 202514.0014.0014.0014.0014.009
Mar 4, 202514.0014.0014.0014.0014.008
Mar 3, 202514.1014.2014.1014.2014.2050
Feb 28, 202514.1014.1013.8014.1014.10431
Feb 27, 202514.1014.1013.8014.0014.00256
Feb 26, 202514.1014.1014.1014.1014.10101
Feb 25, 202514.1014.1014.1014.1014.10104
Feb 24, 202514.1014.1013.8013.8013.80121
Feb 21, 202514.0014.0014.0014.0014.001
Feb 20, 202514.0014.0014.0014.0014.00121
Feb 19, 202514.0014.0013.5014.0014.00900
Feb 18, 202514.1014.1013.8013.9013.90201
Feb 17, 202514.1014.1013.6013.9013.90373
Feb 14, 202513.8013.9013.8013.9013.90185
Feb 13, 202513.6013.9013.6013.9013.907
Feb 12, 202513.8013.8013.6013.6013.60142
Feb 11, 202513.8013.8013.5013.8013.8058
Feb 10, 202513.5013.8013.4013.8013.80135
Feb 7, 202513.6013.6013.4013.4013.40565
Feb 6, 202513.4013.6013.4013.6013.60575
Feb 5, 202513.7013.7013.7013.7013.702
Feb 4, 202514.1014.1013.3013.8013.80831
Feb 3, 202513.1013.2012.9013.2013.20765
Jan 31, 202513.2013.5013.1013.1013.10514
Jan 30, 202514.1014.1014.1014.1014.101
Jan 29, 202514.1014.1013.7013.7013.707
Jan 28, 202513.5014.3013.4013.7013.701,713
Jan 27, 202513.2013.4013.2013.4013.40478
Jan 24, 202513.4013.9013.4013.4013.40502
Jan 23, 202513.9013.9013.9013.9013.904
Jan 22, 202513.9013.9013.9013.9013.905
Jan 21, 202513.9013.9013.5013.8013.80948
Jan 20, 202513.9013.9013.9013.9013.9018
Jan 17, 202514.2014.2014.2014.2014.204
Jan 16, 202514.2014.2013.3014.1014.10295
Jan 15, 202514.5014.5013.7014.5014.5011
Jan 14, 202514.6014.6013.5014.1014.10411
Jan 13, 202514.6014.6014.0014.6014.60765
Jan 10, 202514.6014.6014.0014.6014.6037
Jan 9, 202514.8014.8014.4014.4014.4018
Jan 8, 202514.6014.6014.6014.6014.604
Jan 7, 202514.5014.5014.5014.5014.504
Jan 3, 202514.3014.5014.2014.5014.50473
Jan 2, 202514.3014.8014.3014.8014.801,804
Dec 30, 202415.0015.0014.4014.9014.901,588
Dec 27, 202414.7015.1014.7015.0015.00430
Dec 23, 202414.7014.7014.4014.7014.70812
Dec 20, 202414.7014.7014.3014.5014.502,680
Dec 19, 202414.4014.7014.2014.7014.701,554
Dec 18, 202414.0014.4014.0014.4014.40456
Dec 17, 202414.4014.4013.9014.0014.00548
Dec 16, 202414.1014.4013.7014.4014.401,102
Dec 13, 202413.2014.4013.2014.4014.40688
Dec 12, 202413.4013.4012.7013.2013.20307,204
Dec 11, 202413.5013.5013.1013.4013.40113
Dec 10, 202414.5014.5013.1013.3013.30112
Dec 9, 202414.5014.5013.3014.5014.50721
Dec 6, 202414.5014.5013.8014.5014.50671
Dec 5, 202414.5014.5013.1014.5014.50238
Dec 4, 202413.9014.4013.1013.8013.801,473
Dec 3, 202414.0014.0012.6013.9013.90778
Dec 2, 202414.1014.2013.9014.2014.20732
Nov 29, 202415.1015.1015.1015.1015.104
Nov 28, 202414.8015.1014.8015.1015.107
Nov 27, 202414.8014.8014.3014.8014.801,153
Nov 26, 202414.9014.9014.4014.8014.8025
Nov 25, 202414.7014.9014.7014.9014.90652
Nov 22, 202415.1015.1014.7014.7014.70374
Nov 21, 202415.2015.2014.5015.1015.1066
Nov 20, 202415.2015.2015.2015.2015.208
Nov 19, 202415.2015.2015.2015.2015.2014
Nov 18, 202415.3015.3014.5015.1015.1069
Nov 15, 202415.3015.3015.3015.3015.304
Nov 14, 202415.3015.3015.3015.3015.304
Nov 13, 202415.3015.3015.3015.3015.304
Nov 12, 202415.4015.4014.9015.3015.307
Nov 8, 202415.3015.3014.9015.3015.30847
Nov 7, 202415.3015.3014.6015.3015.301,200
Nov 6, 202415.3015.3014.9015.3015.301,380
Nov 5, 202415.3015.3015.3015.3015.304
Nov 4, 202415.3015.3014.6015.3015.3011
Oct 31, 202415.3015.3014.8015.3015.30346
Oct 30, 202415.2015.2015.2015.2015.2075
Oct 29, 202415.0015.4015.0015.4015.401,004
Oct 28, 202415.0015.0015.0015.0015.004
Oct 25, 202414.9015.0014.5015.0015.00984
Oct 24, 202414.7014.9014.4014.9014.901,006
Oct 23, 202414.7014.7014.7014.7014.7013
Oct 22, 202414.9014.9013.5014.4014.403,681
Oct 21, 202414.9014.9014.7014.9014.90364
Oct 18, 202414.9014.9014.9014.9014.904
Oct 17, 202414.8014.8014.3014.8014.80392
Oct 16, 202414.9014.9014.9014.9014.904
Oct 15, 202414.9014.9014.9014.9014.901,204
Oct 14, 202414.9015.0014.7015.0015.001,493
Oct 11, 202414.9014.9014.9014.9014.904
Oct 10, 202414.9014.9014.9014.9014.904
Oct 9, 202414.9014.9014.7014.7014.70344
Oct 8, 202414.9014.9014.8014.8014.8011
Oct 7, 202414.9014.9014.8014.9014.90393
Oct 4, 202414.9014.9014.7014.9014.9076
Oct 3, 202414.9014.9014.8014.9014.90530
Oct 2, 202414.6015.1014.3015.0015.00312
Oct 1, 202414.8015.1014.2014.8014.802,353
Sep 30, 202416.2016.2015.6016.1016.10214
Sep 27, 202415.2015.8015.1015.4015.401,204
Sep 26, 202415.8015.8015.8015.8015.804
Sep 25, 202416.0016.0015.2015.4015.401,334
Sep 24, 202416.0016.0016.0016.0016.0022
Sep 23, 202416.0016.0016.0016.0016.004
Sep 20, 202416.0016.0015.3015.8015.801,520
Sep 19, 202415.8015.8015.8015.8015.8010
Sep 18, 202416.0016.0015.1015.6015.60257
Sep 17, 202415.7015.7015.7015.7015.706
Sep 16, 202415.7015.7015.7015.7015.704
Sep 13, 202415.7015.7015.2015.6015.601,214
Sep 12, 202416.1016.1015.2015.7015.70365
Sep 11, 202416.0016.0015.5015.5015.501,710
Sep 10, 202415.5016.2015.5016.2016.2046
Sep 9, 202415.0015.9015.0015.4015.40174
Sep 6, 202416.0016.0015.9016.0016.0010
Sep 5, 202415.9016.2015.9016.2016.2020
Sep 4, 202415.9015.9015.9015.9015.904
Sep 3, 202416.0016.0015.5015.9015.9020
Sep 2, 202415.9016.2015.6016.2016.20273
Aug 30, 202416.0016.0015.6015.9015.90338
Aug 29, 202416.1016.1016.1016.1016.10500
Aug 28, 202416.1016.2016.1016.2016.206
Aug 27, 202415.5015.9015.5015.9015.90259
Aug 26, 202416.0016.0015.4015.5015.501,257
Aug 23, 202416.1016.1016.0016.0016.00102
Aug 22, 202416.1016.1016.1016.1016.104
Aug 21, 202416.1016.1016.0016.0016.00108
Aug 20, 202416.4016.4015.6016.0016.004,571
Aug 19, 202416.4016.4016.0016.4016.40493
Aug 16, 202416.4016.4016.1016.4016.40328
Aug 14, 202416.2016.3016.2016.3016.30604
Aug 13, 202416.3016.3016.3016.3016.3011
Aug 12, 202416.3016.3014.7015.6015.603,356
Aug 9, 202416.4016.4016.4016.4016.404
Aug 8, 202416.3016.4016.2016.4016.4062
Aug 7, 202416.4016.4016.2016.3016.3065
Aug 6, 202416.3016.3016.3016.3016.304
Aug 5, 202416.1016.4015.6016.4016.401,262
Aug 2, 202416.4016.4016.4016.4016.401
Aug 1, 202416.4016.4016.1016.4016.40404
Jul 31, 202416.3016.3016.3016.3016.304,010
Jul 30, 202416.3016.5016.3016.3016.30241
Jul 29, 202416.3016.3016.2016.3016.303,750
Jul 26, 202416.3016.3015.7015.7015.70483
Jul 25, 202416.1016.3016.0016.3016.305,756
Jul 24, 202415.8016.1015.7016.1016.101,873
Jul 23, 202415.6015.7015.6015.6015.601,174
Jul 22, 202415.4015.6015.4015.4015.401,090
Jul 19, 202415.5015.5014.8015.4015.401,500
Jul 18, 202415.6015.6015.5015.5015.5018
Jul 17, 202415.6015.6015.0015.0015.001,516
Jul 16, 202415.6015.6015.1015.6015.60106
Jul 15, 202415.6015.6015.6015.6015.604
Jul 12, 202415.6015.6015.6015.6015.604
Jul 11, 202415.6015.6015.6015.6015.605
Jul 10, 202415.6015.6015.1015.6015.60200
Jul 9, 202415.7015.7015.1015.6015.6014
Jul 8, 202415.5015.8015.2015.2015.20216
Jul 5, 2024 0.5 Dividend
Jul 5, 202415.7015.7014.9015.5015.50459
Jul 4, 202415.6015.8015.4015.8015.301,057
Jul 3, 202415.5015.5015.2015.5015.01284
Jul 2, 202415.7015.7015.7015.7015.205
Jul 1, 202415.4015.4015.0015.2014.72610
Jun 28, 202414.8014.9014.8014.9014.43102
Jun 27, 202414.7014.8014.7014.8014.33404
Jun 26, 202415.3015.3014.7014.7014.2324
Jun 25, 202415.6015.6014.7015.3014.82261
Jun 24, 202415.7015.7015.5015.5015.01104
Jun 21, 202415.7015.7015.7015.7015.204
Jun 20, 202415.7015.7015.7015.7015.204
Jun 19, 202415.7015.7015.5015.6015.11233
Jun 18, 202415.2015.7014.9015.7015.20238
Jun 17, 202415.8015.8015.2015.2014.72239
Jun 14, 202415.6015.6015.2015.6015.11162
Jun 13, 202415.6015.6015.6015.6015.114
Jun 12, 202415.6015.6015.6015.6015.114
Jun 11, 202415.6015.6015.6015.6015.114
Jun 10, 202415.8015.8015.4015.6015.1113,091
Jun 7, 202415.8015.8015.7015.7015.203
Jun 6, 202415.8015.8015.8015.8015.304
Jun 5, 202415.8015.8015.6015.6015.1115
Jun 4, 202415.3015.8015.3015.8015.302,469
Jun 3, 202414.9015.3014.9015.3014.82462
May 31, 202415.3015.3015.3015.3014.824
May 29, 202415.3015.3014.9015.3014.82216
May 28, 202415.4015.4014.9015.4014.913,541
May 27, 202415.0015.4015.0015.4014.91799
May 24, 202415.8015.8014.5015.0014.532,630
May 23, 202415.6015.6014.9015.4014.91789
May 22, 202415.1015.6015.1015.6015.1141
May 21, 202415.8015.8014.4015.0014.531,956
May 20, 202415.8015.8015.4015.4014.91666
May 17, 202415.8015.8015.8015.8015.30204
May 16, 202415.8015.8015.8015.8015.304
May 15, 202415.8015.8015.8015.8015.304
May 14, 202415.9015.9015.2015.8015.30472
May 13, 202415.8015.8015.8015.8015.304
May 10, 202415.8015.8015.4015.8015.30706
May 9, 202416.0016.0015.7015.8015.309,328
May 8, 202416.0016.0015.7016.0015.491,094
May 7, 202416.0016.0015.8016.0015.49704
May 6, 202416.4016.4015.8016.0015.494,761
May 2, 202415.8016.3015.8016.3015.788,419
Apr 30, 202416.2016.5015.7016.0015.4914,647
Apr 29, 202415.3015.9015.3015.9015.40204
Apr 26, 202415.9016.0015.3015.3014.82928
Apr 25, 202415.8015.8015.8015.8015.302,497