Advertisement
U.S. Markets closed
S&P Futures
6,001.50 -2.25 (-0.04%) Dow Futures
43,891.00 -19.00 (-0.04%) Nasdaq Futures
21,220.75 -4.00 (-0.02%) Russell 2000 Futures
2,396.60 +0.90 (+0.04%) Crude Oil
71.91 -0.45 (-0.62%) Gold
2,705.00 -0.80 (-0.03%)
Tarczynski S.A. (TAR.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 04:28PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 550 |
| Nov 06, 2024 | 107.00 | 111.00 | 106.00 | 106.00 | 106.00 | 361 |
| Nov 05, 2024 | 105.00 | 107.50 | 99.80 | 107.00 | 107.00 | 1,327 |
| Nov 04, 2024 | 103.50 | 106.50 | 102.00 | 105.50 | 105.50 | 188 |
| Oct 31, 2024 | 100.00 | 102.50 | 99.80 | 102.00 | 102.00 | 552 |
| Oct 30, 2024 | 107.00 | 107.50 | 99.80 | 101.00 | 101.00 | 339 |
| Oct 29, 2024 | 103.50 | 105.50 | 98.40 | 105.50 | 105.50 | 1,101 |
| Oct 28, 2024 | 97.00 | 104.50 | 90.00 | 102.50 | 102.50 | 3,241 |
| Oct 25, 2024 | 99.60 | 101.00 | 95.40 | 97.80 | 97.80 | 747 |
| Oct 24, 2024 | 106.00 | 106.00 | 95.60 | 99.40 | 99.40 | 725 |
| Oct 23, 2024 | 106.00 | 107.00 | 102.00 | 105.50 | 105.50 | 788 |
| Oct 22, 2024 | 103.00 | 111.00 | 103.00 | 106.00 | 106.00 | 1,106 |
| Oct 21, 2024 | 115.50 | 125.50 | 102.00 | 102.50 | 102.50 | 7,210 |
| Oct 18, 2024 | 95.00 | 114.00 | 95.00 | 114.00 | 114.00 | 6,953 |
| Oct 17, 2024 | 76.20 | 92.00 | 76.20 | 92.00 | 92.00 | 7,035 |
| Oct 16, 2024 | 78.00 | 78.00 | 75.80 | 75.80 | 75.80 | 534 |
| Oct 15, 2024 | 78.60 | 80.00 | 76.60 | 77.20 | 77.20 | 900 |
| Oct 14, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 855 |
| Oct 11, 2024 | 80.20 | 81.40 | 77.60 | 80.00 | 80.00 | 525 |
| Oct 10, 2024 | 81.40 | 81.80 | 75.20 | 80.00 | 80.00 | 566 |
| Oct 09, 2024 | 81.60 | 82.00 | 80.60 | 81.60 | 81.60 | 144 |
| Oct 08, 2024 | 81.80 | 82.20 | 80.60 | 81.40 | 81.40 | 2,423 |
| Oct 07, 2024 | 84.40 | 84.40 | 80.20 | 81.40 | 81.40 | 1,034 |
| Oct 04, 2024 | 85.60 | 85.60 | 83.40 | 84.80 | 84.80 | 303 |
| Oct 03, 2024 | 86.80 | 87.20 | 83.80 | 85.80 | 85.80 | 85 |
| Oct 02, 2024 | 87.20 | 88.60 | 83.60 | 86.80 | 86.80 | 1,083 |
| Oct 01, 2024 | 90.00 | 90.60 | 85.20 | 87.40 | 87.40 | 1,948 |
| Sep 30, 2024 | 90.80 | 90.80 | 85.00 | 89.60 | 89.60 | 679 |
| Sep 27, 2024 | 90.20 | 90.20 | 88.60 | 89.20 | 89.20 | 331 |
| Sep 26, 2024 | 88.80 | 90.40 | 88.00 | 90.00 | 90.00 | 214 |
| Sep 25, 2024 | 90.60 | 90.60 | 85.00 | 89.20 | 89.20 | 1,435 |
| Sep 24, 2024 | 91.20 | 91.20 | 90.20 | 90.20 | 90.20 | 91 |
| Sep 23, 2024 | 91.40 | 91.40 | 90.40 | 90.40 | 90.40 | 113 |
| Sep 20, 2024 | 90.40 | 91.00 | 90.00 | 91.00 | 91.00 | 73 |
| Sep 19, 2024 | 93.20 | 93.20 | 88.20 | 91.00 | 91.00 | 260 |
| Sep 18, 2024 | 93.80 | 93.80 | 91.00 | 93.60 | 93.60 | 171 |
| Sep 17, 2024 | 94.20 | 94.20 | 92.40 | 93.60 | 93.60 | 256 |
| Sep 16, 2024 | 93.20 | 94.80 | 93.20 | 94.40 | 94.40 | 110 |
| Sep 13, 2024 | 92.40 | 94.60 | 92.40 | 94.00 | 94.00 | 175 |
| Sep 12, 2024 | 93.00 | 95.00 | 92.20 | 94.00 | 94.00 | 275 |
| Sep 11, 2024 | 90.00 | 93.80 | 90.00 | 92.80 | 92.80 | 289 |
| Sep 10, 2024 | 95.60 | 95.60 | 91.80 | 93.80 | 93.80 | 131 |
| Sep 09, 2024 | 91.40 | 95.00 | 91.40 | 95.00 | 95.00 | 108 |
| Sep 06, 2024 | 92.20 | 92.20 | 91.20 | 91.40 | 91.40 | 149 |
| Sep 05, 2024 | 95.20 | 95.20 | 91.60 | 91.60 | 91.60 | 179 |
| Sep 04, 2024 | 94.60 | 95.20 | 90.80 | 95.20 | 95.20 | 195 |
| Sep 03, 2024 | 96.80 | 96.80 | 94.60 | 94.60 | 94.60 | 227 |
| Sep 02, 2024 | 96.80 | 96.80 | 93.40 | 96.80 | 96.80 | 44 |
| Aug 30, 2024 | 95.00 | 96.80 | 93.00 | 96.80 | 96.80 | 158 |
| Aug 29, 2024 | 92.00 | 96.60 | 92.00 | 93.20 | 93.20 | 139 |
| Aug 28, 2024 | 92.40 | 96.00 | 92.40 | 93.00 | 93.00 | 214 |
| Aug 27, 2024 | 92.40 | 94.00 | 91.00 | 91.00 | 91.00 | 76 |
| Aug 26, 2024 | 93.00 | 95.00 | 90.80 | 91.00 | 91.00 | 399 |
| Aug 23, 2024 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 72 |
| Aug 22, 2024 | 91.40 | 93.20 | 91.00 | 93.20 | 93.20 | 112 |
| Aug 21, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 52 |
| Aug 20, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 136 |
| Aug 19, 2024 | 90.00 | 92.00 | 89.80 | 92.00 | 92.00 | 124 |
| Aug 16, 2024 | 85.00 | 90.40 | 85.00 | 89.20 | 89.20 | 247 |
| Aug 14, 2024 | 90.00 | 90.00 | 89.20 | 90.00 | 90.00 | 306 |
| Aug 13, 2024 | 92.80 | 93.00 | 90.40 | 91.00 | 91.00 | 200 |
| Aug 12, 2024 | 90.60 | 95.80 | 90.40 | 91.40 | 91.40 | 394 |
| Aug 09, 2024 | 96.40 | 96.80 | 96.00 | 96.00 | 96.00 | 121 |
| Aug 08, 2024 | 95.00 | 96.40 | 92.00 | 96.40 | 96.40 | 180 |
| Aug 07, 2024 | 94.40 | 98.00 | 91.00 | 94.60 | 94.60 | 517 |
| Aug 06, 2024 | 99.60 | 99.60 | 89.80 | 94.40 | 94.40 | 650 |
| Aug 05, 2024 | 97.60 | 97.60 | 81.20 | 95.00 | 95.00 | 2,199 |
| Aug 02, 2024 | 99.80 | 100.50 | 99.60 | 99.60 | 99.60 | 242 |
| Aug 01, 2024 | 99.00 | 100.50 | 95.20 | 99.80 | 99.80 | 86 |
| Jul 31, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 285 |
| Jul 30, 2024 | 104.00 | 105.50 | 95.20 | 95.60 | 95.60 | 1,644 |
| Jul 29, 2024 | 108.00 | 108.00 | 102.50 | 103.00 | 103.00 | 73 |
| Jul 26, 2024 | 108.00 | 109.00 | 103.00 | 105.00 | 105.00 | 151 |
| Jul 25, 2024 | 107.50 | 109.00 | 105.00 | 108.50 | 108.50 | 684 |
| Jul 24, 2024 | 112.00 | 112.50 | 107.50 | 109.00 | 109.00 | 374 |
| Jul 23, 2024 | 107.00 | 113.00 | 107.00 | 112.00 | 112.00 | 826 |
| Jul 22, 2024 | 102.50 | 109.00 | 101.50 | 107.00 | 107.00 | 346 |
| Jul 19, 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 42 |
| Jul 18, 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 36 |
| Jul 17, 2024 | 103.00 | 103.50 | 100.00 | 103.00 | 103.00 | 554 |
| Jul 16, 2024 | 110.00 | 110.00 | 101.00 | 103.50 | 103.50 | 303 |
| Jul 15, 2024 | 103.50 | 109.00 | 100.00 | 108.00 | 108.00 | 1,073 |
| Jul 12, 2024 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 128 |
| Jul 11, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 354 |
| Jul 10, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 185 |
| Jul 09, 2024 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 291 |
| Jul 08, 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,048 |
| Jul 05, 2024 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | 167 |
| Jul 04, 2024 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 175 |
| Jul 03, 2024 | 111.00 | 111.00 | 102.00 | 105.50 | 105.50 | 579 |
| Jul 02, 2024 | 112.50 | 113.50 | 108.00 | 110.00 | 110.00 | 252 |
| Jul 01, 2024 | 114.00 | 115.00 | 108.00 | 112.00 | 112.00 | 883 |
| Jun 28, 2024 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 578 |
| Jun 27, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 163 |
| Jun 26, 2024 | 111.00 | 113.50 | 111.00 | 112.00 | 112.00 | 684 |
| Jun 25, 2024 | 111.00 | 113.50 | 111.00 | 113.50 | 113.50 | 391 |
| Jun 24, 2024 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 984 |
| Jun 21, 2024 | 114.50 | 114.50 | 107.00 | 112.00 | 112.00 | 765 |
| Jun 20, 2024 | 116.00 | 118.00 | 112.50 | 117.00 | 117.00 | 2,137 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.