Warsaw - Delayed Quote PLN

Gielda Papierów Wartosciowych w Warszawie S.A. (GPW.WA)

Compare
42.45 -0.25 (-0.59%)
At close: November 15 at 5:00 PM GMT+1
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 42.70 43.10 42.40 42.45 42.45 23,946
Nov 14, 2024 42.40 43.15 42.15 42.70 42.70 25,520
Nov 13, 2024 42.90 42.95 42.10 42.10 42.10 24,053
Nov 12, 2024 43.00 43.55 42.45 42.65 42.65 25,697
Nov 8, 2024 43.10 43.50 42.80 43.35 43.35 28,029
Nov 7, 2024 42.40 43.00 42.10 42.90 42.90 18,519
Nov 6, 2024 42.00 42.90 42.00 42.40 42.40 17,012
Nov 5, 2024 42.65 42.80 42.00 42.00 42.00 13,317
Nov 4, 2024 42.60 43.40 42.50 42.65 42.65 50,958
Oct 31, 2024 42.60 42.95 41.80 42.60 42.60 48,583
Oct 30, 2024 43.30 43.45 42.30 42.60 42.60 41,022
Oct 29, 2024 43.30 43.85 43.20 43.25 43.25 28,985
Oct 28, 2024 43.20 43.65 43.00 43.15 43.15 20,202
Oct 25, 2024 43.55 43.60 43.00 43.00 43.00 18,348
Oct 24, 2024 43.70 43.85 43.20 43.50 43.50 14,780
Oct 23, 2024 43.45 43.95 42.85 43.80 43.80 39,906
Oct 22, 2024 43.90 43.90 43.05 43.10 43.10 12,514
Oct 21, 2024 43.40 43.90 43.15 43.90 43.90 29,438
Oct 18, 2024 43.60 43.75 43.25 43.35 43.35 19,675
Oct 17, 2024 44.10 44.70 43.30 43.60 43.60 33,485
Oct 16, 2024 44.50 44.60 43.85 43.85 43.85 26,422
Oct 15, 2024 43.85 44.50 43.85 44.50 44.50 28,729
Oct 14, 2024 43.95 44.25 43.75 44.00 44.00 12,555
Oct 11, 2024 44.00 44.35 43.55 43.95 43.95 18,018
Oct 10, 2024 44.20 44.60 43.85 43.85 43.85 13,689
Oct 9, 2024 43.85 44.70 43.75 44.05 44.05 28,150
Oct 8, 2024 43.00 44.30 42.70 43.85 43.85 35,351
Oct 7, 2024 43.40 43.70 42.75 42.80 42.80 24,419
Oct 4, 2024 44.05 44.05 43.40 43.40 43.40 21,167
Oct 3, 2024 43.80 44.20 43.65 43.90 43.90 42,278
Oct 2, 2024 45.00 45.40 43.80 43.90 43.90 32,384
Oct 1, 2024 44.00 45.15 43.65 45.00 45.00 58,019
Sep 30, 2024 45.00 45.00 43.50 43.80 43.80 25,127
Sep 27, 2024 43.70 45.00 43.60 44.80 44.80 61,635
Sep 26, 2024 43.50 44.20 43.50 43.70 43.70 52,058
Sep 25, 2024 43.65 43.90 43.40 43.75 43.75 10,050
Sep 24, 2024 43.20 43.85 43.20 43.25 43.25 25,802
Sep 23, 2024 43.20 43.70 43.15 43.15 43.15 10,258
Sep 20, 2024 43.45 43.70 43.20 43.20 43.20 42,309
Sep 19, 2024 43.70 43.85 43.40 43.45 43.45 20,560
Sep 18, 2024 43.15 43.70 43.15 43.40 43.40 37,880
Sep 17, 2024 43.80 44.30 43.15 43.15 43.15 41,627
Sep 16, 2024 43.90 44.45 43.60 44.05 44.05 23,055
Sep 13, 2024 43.50 44.15 43.50 44.00 44.00 30,888
Sep 12, 2024 43.70 44.20 43.60 43.80 43.80 19,507
Sep 11, 2024 44.25 44.35 43.35 43.65 43.65 40,826
Sep 10, 2024 44.90 45.05 44.00 44.50 44.50 28,483
Sep 9, 2024 44.10 45.10 44.10 44.90 44.90 37,945
Sep 6, 2024 44.50 44.75 43.70 44.10 44.10 38,082
Sep 5, 2024 44.95 45.20 44.45 44.85 44.85 36,391
Sep 4, 2024 44.50 45.20 44.20 44.95 44.95 29,788
Sep 3, 2024 45.05 45.55 44.90 45.00 45.00 38,770
Sep 2, 2024 43.95 45.20 43.70 45.05 45.05 55,655
Aug 30, 2024 43.55 43.95 43.40 43.80 43.80 58,090
Aug 29, 2024 43.20 43.55 43.00 43.50 43.50 25,414
Aug 28, 2024 42.70 43.35 42.45 43.20 43.20 22,530
Aug 27, 2024 42.65 42.70 42.10 42.60 42.60 12,017
Aug 26, 2024 43.40 43.50 42.25 42.25 42.25 15,824
Aug 23, 2024 42.95 43.50 42.70 43.40 43.40 22,023
Aug 22, 2024 43.50 43.50 42.65 42.65 42.65 13,760
Aug 21, 2024 42.80 43.50 42.55 43.35 43.35 19,323
Aug 20, 2024 43.20 43.50 42.80 42.80 42.80 28,602
Aug 19, 2024 42.90 43.45 42.70 43.20 43.20 28,504
Aug 16, 2024 42.45 43.00 42.45 42.95 42.95 32,483
Aug 14, 2024 42.40 42.80 42.40 42.45 42.45 17,858
Aug 13, 2024 42.40 42.80 42.05 42.50 42.50 13,228
Aug 12, 2024 41.45 42.80 41.40 42.35 42.35 22,018
Aug 9, 2024 41.40 41.60 41.05 41.20 41.20 21,780
Aug 8, 2024 41.50 41.50 40.65 41.20 41.20 51,040
Aug 7, 2024 41.00 41.45 40.60 41.45 41.45 49,118
Aug 6, 2024 41.55 41.95 40.55 40.85 40.85 54,616
Aug 5, 2024 41.75 42.05 40.15 41.60 41.60 136,832
Aug 2, 2024 42.20 42.65 41.65 42.50 42.50 48,694
Aug 1, 2024 42.50 43.05 42.35 42.35 42.35 34,680
Jul 31, 2024 42.20 43.00 42.20 42.45 42.45 27,530
Jul 30, 2024 42.85 43.15 42.20 42.20 42.20 13,268
Jul 29, 2024 42.85 43.15 42.10 43.00 43.00 50,924
Jul 26, 2024 42.20 42.75 41.75 42.75 42.75 60,659
Jul 25, 2024 42.05 42.15 41.25 42.10 42.10 99,396
Jul 24, 2024 42.80 42.90 42.05 42.05 42.05 58,341
Jul 23, 2024 3.00 Dividend
Jul 23, 2024 44.00 44.30 42.60 42.70 42.70 99,841
Jul 22, 2024 46.30 46.80 46.20 46.80 43.80 42,914
Jul 19, 2024 46.40 46.55 46.05 46.20 43.24 37,702
Jul 18, 2024 46.50 46.75 45.60 46.45 43.47 203,889
Jul 17, 2024 47.40 47.95 46.20 46.50 43.52 68,261
Jul 16, 2024 49.00 49.00 47.40 47.40 44.36 38,689
Jul 15, 2024 48.70 49.05 48.30 48.75 45.63 57,928
Jul 12, 2024 48.25 48.95 48.25 48.70 45.58 51,529
Jul 11, 2024 48.10 48.70 47.95 48.35 45.25 28,629
Jul 10, 2024 48.85 48.85 47.90 48.10 45.02 38,749
Jul 9, 2024 48.20 48.95 47.95 48.85 45.72 71,593
Jul 8, 2024 48.10 48.55 47.80 48.20 45.11 43,968
Jul 5, 2024 48.65 48.90 48.05 48.10 45.02 33,869
Jul 4, 2024 48.50 48.95 48.20 48.95 45.81 50,082
Jul 3, 2024 48.50 48.50 48.00 48.15 45.06 36,295
Jul 2, 2024 48.15 48.55 48.00 48.55 45.44 36,504
Jul 1, 2024 48.55 48.60 48.00 48.15 45.06 43,650
Jun 28, 2024 48.45 48.50 47.95 48.50 45.39 52,715
Jun 27, 2024 47.80 48.40 47.45 48.00 44.92 50,258
Jun 26, 2024 47.70 48.15 47.50 47.90 44.83 62,395
Jun 25, 2024 48.15 48.45 47.65 47.70 44.64 50,066
Jun 24, 2024 47.35 48.40 47.10 48.15 45.06 44,980
Jun 21, 2024 47.20 47.90 47.05 47.40 44.36 94,910
Jun 20, 2024 47.50 47.95 47.15 47.40 44.36 32,649
Jun 19, 2024 47.75 48.05 47.50 47.50 44.46 16,350
Jun 18, 2024 47.50 48.30 47.40 47.95 44.88 59,181
Jun 17, 2024 47.00 47.60 46.85 47.50 44.46 28,880
Jun 14, 2024 46.00 47.30 45.95 47.15 44.13 32,969
Jun 13, 2024 46.00 46.40 45.95 46.10 43.14 27,474
Jun 12, 2024 45.95 46.35 45.45 45.95 43.00 58,673
Jun 11, 2024 46.30 46.50 45.50 45.95 43.00 45,408
Jun 10, 2024 46.00 46.70 45.30 46.35 43.38 38,187
Jun 7, 2024 46.55 46.90 45.70 45.85 42.91 33,758
Jun 6, 2024 46.50 47.15 46.25 46.55 43.57 36,900
Jun 5, 2024 46.05 46.50 45.85 46.50 43.52 77,395
Jun 4, 2024 47.80 47.90 46.00 46.15 43.19 70,589
Jun 3, 2024 45.25 47.75 45.25 47.75 44.69 114,350
May 31, 2024 46.00 46.20 45.05 45.25 42.35 105,502
May 29, 2024 46.40 46.75 45.90 46.25 43.29 48,254
May 28, 2024 46.75 46.95 46.25 46.50 43.52 34,329
May 27, 2024 47.30 47.60 46.80 46.80 43.80 67,961
May 24, 2024 48.35 48.40 47.25 47.40 44.36 30,206
May 23, 2024 47.45 48.65 47.45 48.40 45.30 114,515
May 22, 2024 47.45 47.85 47.40 47.45 44.41 69,634
May 21, 2024 47.00 47.50 47.00 47.40 44.36 68,853
May 20, 2024 46.50 47.35 46.50 47.10 44.08 86,884
May 17, 2024 46.50 46.90 45.20 46.50 43.52 80,164
May 16, 2024 46.65 47.35 46.55 46.90 43.89 90,863
May 15, 2024 46.30 47.20 46.30 46.90 43.89 53,979
May 14, 2024 46.30 46.65 46.30 46.30 43.33 38,737
May 13, 2024 46.45 46.85 46.30 46.30 43.33 75,716
May 10, 2024 46.30 46.50 45.80 46.30 43.33 51,243
May 9, 2024 45.90 46.45 45.90 46.30 43.33 41,541
May 8, 2024 45.25 46.70 45.25 45.90 42.96 138,447
May 7, 2024 45.20 45.45 45.20 45.25 42.35 49,120
May 6, 2024 44.50 45.40 44.50 45.20 42.30 66,957
May 2, 2024 45.00 45.25 44.50 44.50 41.65 36,685
Apr 30, 2024 44.80 45.30 44.75 45.00 42.12 102,803
Apr 29, 2024 43.60 44.75 43.60 44.75 41.88 134,257
Apr 26, 2024 43.75 43.75 43.10 43.60 40.81 50,265
Apr 25, 2024 43.20 43.55 43.10 43.40 40.62 21,467
Apr 24, 2024 43.00 43.65 43.00 43.25 40.48 55,784
Apr 23, 2024 42.80 43.55 42.50 43.30 40.52 56,686
Apr 22, 2024 42.30 42.95 42.15 42.80 40.06 57,996
Apr 19, 2024 42.20 42.50 42.00 42.30 39.59 49,020
Apr 18, 2024 42.10 42.80 42.00 42.35 39.64 58,458
Apr 17, 2024 42.00 42.60 41.90 42.15 39.45 36,094
Apr 16, 2024 42.20 42.40 41.80 42.20 39.49 62,867
Apr 15, 2024 42.00 42.80 42.00 42.20 39.49 65,197
Apr 12, 2024 42.30 43.05 41.90 42.00 39.31 27,645
Apr 11, 2024 43.20 43.40 42.05 42.05 39.35 62,762
Apr 10, 2024 43.50 43.85 43.20 43.20 40.43 48,618
Apr 9, 2024 43.30 43.70 42.75 43.50 40.71 48,159
Apr 8, 2024 42.30 43.40 42.05 43.30 40.52 31,747
Apr 5, 2024 42.05 42.45 42.00 42.30 39.59 33,835
Apr 4, 2024 42.00 42.45 42.00 42.05 39.35 15,804
Apr 3, 2024 42.25 42.50 41.90 41.90 39.21 24,560
Apr 2, 2024 42.35 42.95 42.20 42.25 39.54 20,598
Mar 28, 2024 41.60 42.46 41.58 42.34 39.63 24,623
Mar 27, 2024 42.18 42.38 41.56 41.56 38.90 45,706
Mar 26, 2024 42.24 42.24 41.90 42.24 39.53 27,884
Mar 25, 2024 42.50 42.80 41.90 42.08 39.38 73,966
Mar 22, 2024 43.44 43.50 42.28 42.44 39.72 36,123
Mar 21, 2024 42.54 43.46 42.54 43.16 40.39 13,391
Mar 20, 2024 42.50 42.90 42.20 42.52 39.79 31,204
Mar 19, 2024 43.00 43.10 41.72 42.52 39.79 110,006
Mar 18, 2024 42.94 43.84 42.90 43.10 40.34 40,435
Mar 15, 2024 44.14 44.34 42.84 42.84 40.09 132,585
Mar 14, 2024 44.38 44.58 43.90 44.14 41.31 43,190
Mar 13, 2024 44.40 44.62 44.12 44.34 41.50 40,454
Mar 12, 2024 43.62 44.44 43.62 44.40 41.55 41,907
Mar 11, 2024 43.50 43.90 43.26 43.84 41.03 46,374
Mar 8, 2024 43.50 43.64 43.00 43.62 40.82 30,642
Mar 7, 2024 42.60 43.50 42.38 43.50 40.71 34,658
Mar 6, 2024 42.76 43.08 42.56 42.88 40.13 47,514
Mar 5, 2024 43.56 43.60 42.66 42.92 40.17 42,260
Mar 4, 2024 43.90 44.40 43.62 43.74 40.94 21,768
Mar 1, 2024 44.00 44.06 43.44 44.06 41.24 28,656
Feb 29, 2024 43.60 44.60 43.60 44.04 41.22 89,700
Feb 28, 2024 43.78 43.98 43.58 43.70 40.90 14,917
Feb 27, 2024 43.72 44.00 43.36 43.78 40.97 46,096
Feb 26, 2024 44.20 44.36 43.62 43.62 40.82 43,783
Feb 23, 2024 43.68 44.44 43.50 44.40 41.55 55,134
Feb 22, 2024 43.80 44.06 43.30 43.68 40.88 56,833
Feb 21, 2024 43.42 43.94 43.42 43.52 40.73 59,111
Feb 20, 2024 43.90 43.90 43.22 43.50 40.71 57,326
Feb 19, 2024 42.96 44.16 42.86 43.86 41.05 37,242
Feb 16, 2024 43.14 43.36 42.88 42.96 40.21 37,086
Feb 15, 2024 43.46 43.48 42.60 43.14 40.37 37,210
Feb 14, 2024 43.00 43.48 42.64 43.48 40.69 46,077
Feb 13, 2024 43.82 43.84 42.94 43.20 40.43 34,156
Feb 12, 2024 43.70 44.02 43.18 43.84 41.03 32,564
Feb 9, 2024 43.80 44.08 43.52 43.76 40.95 21,398
Feb 8, 2024 44.10 44.46 43.80 44.02 41.20 36,721
Feb 7, 2024 44.46 44.48 44.02 44.46 41.61 18,892
Feb 6, 2024 43.90 44.60 43.60 44.14 41.31 71,683
Feb 5, 2024 44.44 44.74 43.80 43.90 41.09 80,673
Feb 2, 2024 44.04 44.48 43.76 44.14 41.31 50,842
Feb 1, 2024 43.90 44.04 43.40 43.70 40.90 30,086
Jan 31, 2024 42.64 44.04 42.64 43.84 41.03 60,908
Jan 30, 2024 42.46 42.88 42.28 42.88 40.13 28,011
Jan 29, 2024 42.52 42.68 42.22 42.46 39.74 18,835
Jan 26, 2024 42.96 43.08 42.64 42.68 39.94 26,223
Jan 25, 2024 42.92 43.42 42.60 42.92 40.17 30,362
Jan 24, 2024 43.18 43.56 42.80 42.98 40.22 33,490
Jan 23, 2024 44.08 44.08 43.18 43.30 40.52 20,725
Jan 22, 2024 44.00 44.18 43.66 44.04 41.22 15,783
Jan 19, 2024 44.00 44.24 43.60 43.76 40.95 25,179
Jan 18, 2024 43.20 44.00 43.20 44.00 41.18 34,988
Jan 17, 2024 44.86 44.86 43.24 43.34 40.56 73,051
Jan 16, 2024 44.64 44.98 43.96 44.90 42.02 108,782
Jan 15, 2024 44.38 44.98 43.80 44.98 42.10 77,142
Jan 12, 2024 43.80 44.64 43.56 44.38 41.54 157,441
Jan 11, 2024 43.82 43.98 43.42 43.98 41.16 68,479
Jan 10, 2024 43.72 44.12 43.32 43.82 41.01 71,563
Jan 9, 2024 43.12 43.84 42.84 43.84 41.03 122,528
Jan 8, 2024 41.46 43.20 41.46 43.20 40.43 151,866
Jan 5, 2024 41.00 41.52 40.74 41.46 38.80 48,107
Jan 4, 2024 41.20 41.50 40.84 41.20 38.56 50,145
Jan 3, 2024 41.30 41.50 40.86 41.20 38.56 39,073
Jan 2, 2024 42.50 42.62 41.34 41.34 38.69 60,814
Dec 29, 2023 42.64 42.84 42.18 42.50 39.78 55,540
Dec 28, 2023 42.64 42.76 42.48 42.66 39.93 45,603
Dec 27, 2023 42.74 43.18 42.54 42.64 39.91 92,422
Dec 22, 2023 42.40 42.74 42.24 42.74 40.00 65,740
Dec 21, 2023 41.80 42.40 41.80 42.40 39.68 68,796
Dec 20, 2023 41.82 42.26 41.70 42.02 39.33 113,578
Dec 19, 2023 41.46 41.98 41.26 41.82 39.14 77,694
Dec 18, 2023 41.24 41.68 41.22 41.50 38.84 55,103
Dec 15, 2023 41.20 41.86 41.20 41.22 38.58 73,636
Dec 14, 2023 41.10 41.38 41.00 41.24 38.60 39,075
Dec 13, 2023 40.64 41.24 40.54 41.12 38.48 34,610
Dec 12, 2023 41.40 41.40 40.44 40.64 38.03 44,052
Dec 11, 2023 41.10 41.70 41.04 41.40 38.75 95,072
Dec 8, 2023 41.10 41.52 41.00 41.32 38.67 47,119
Dec 7, 2023 40.90 41.34 40.58 41.20 38.56 43,081
Dec 6, 2023 41.20 41.28 40.78 41.16 38.52 58,069
Dec 5, 2023 40.68 41.16 40.60 41.16 38.52 96,838
Dec 4, 2023 40.88 41.24 40.40 40.70 38.09 91,066
Dec 1, 2023 40.40 41.30 40.36 41.00 38.37 62,774
Nov 30, 2023 41.64 41.66 39.82 40.16 37.59 65,451
Nov 29, 2023 41.72 41.92 41.26 41.60 38.93 84,099
Nov 28, 2023 40.20 41.84 40.20 41.72 39.05 112,180
Nov 27, 2023 40.60 40.78 40.22 40.46 37.87 29,952
Nov 24, 2023 40.92 41.00 40.38 40.64 38.03 23,877
Nov 23, 2023 40.90 41.12 40.90 40.98 38.35 26,822
Nov 22, 2023 41.06 41.10 40.62 40.90 38.28 44,818
Nov 21, 2023 40.62 41.16 40.38 41.10 38.47 93,354
Nov 20, 2023 39.82 41.14 39.82 40.60 38.00 88,453
Nov 17, 2023 39.56 40.00 39.40 39.90 37.34 61,674
Nov 16, 2023 39.00 39.70 38.88 39.56 37.02 86,134
Nov 15, 2023 39.10 39.48 38.64 39.02 36.52 42,924

Related Tickers