Apator S.A. APT
GPW · Poland · Electronic Technology
PLN 25.50+0.25 (+0.99%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 25.50 | +0.99% | PLN 25.75 | PLN 26.00 | PLN 24.75 | 16.19K |
| 2026-09-30 | PLN 25.25 | +1.81% | PLN 25.00 | PLN 25.65 | PLN 25.00 | 3.91K |
| 2026-09-29 | PLN 24.80 | -0.20% | PLN 24.95 | PLN 25.00 | PLN 24.80 | 3.64K |
| 2026-09-28 | PLN 24.85 | +0.20% | PLN 24.60 | PLN 25.05 | PLN 24.60 |
| 4.72K |
| 2026-09-25 | PLN 24.80 | +0.40% | PLN 24.65 | PLN 24.85 | PLN 24.40 | 15.20K |
| 2026-09-24 | PLN 24.70 | -1.00% | PLN 25.00 | PLN 25.00 | PLN 24.50 | 9.20K |
| 2026-09-23 | PLN 24.95 | -1.38% | PLN 25.30 | PLN 25.45 | PLN 24.80 | 9.01K |
| 2026-09-22 | PLN 25.30 | +1.20% | PLN 25.15 | PLN 25.60 | PLN 25.05 | 5.14K |
| 2026-09-21 | PLN 25.00 | -2.72% | PLN 25.70 | PLN 25.70 | PLN 25.00 | 10.55K |
| 2026-09-18 | PLN 25.70 | +0.78% | PLN 25.55 | PLN 25.70 | PLN 24.85 | 16.24K |
| 2026-09-17 | PLN 25.50 | +4.08% | PLN 24.70 | PLN 25.50 | PLN 24.60 | 15.12K |
| 2026-09-16 | PLN 24.50 | 0.00% | PLN 24.50 | PLN 24.85 | PLN 24.50 | 9.07K |
| 2026-09-15 | PLN 24.50 | -2.58% | PLN 25.00 | PLN 25.00 | PLN 24.25 | 16.07K |
| 2026-09-14 | PLN 25.15 | -4.01% | PLN 26.10 | PLN 26.15 | PLN 24.60 | 41.42K |
| 2026-09-11 | PLN 26.20 | -2.96% | PLN 27.00 | PLN 27.00 | PLN 26.00 | 20.51K |
| 2026-09-10 | PLN 27.00 | -0.74% | PLN 27.20 | PLN 27.25 | PLN 26.55 | 6.79K |
| 2026-09-09 | PLN 27.20 | -0.55% | PLN 27.30 | PLN 27.40 | PLN 26.85 | 7.24K |
| 2026-09-08 | PLN 27.35 | -0.36% | PLN 27.55 | PLN 27.60 | PLN 27.00 | 7.66K |
| 2026-09-07 | PLN 27.45 | +1.10% | PLN 27.15 | PLN 27.55 | PLN 27.00 | 7.47K |
| 2026-09-04 | PLN 27.15 | +2.07% | PLN 26.75 | PLN 27.35 | PLN 26.75 | 10.57K |
| 2026-09-03 | PLN 26.60 | -1.30% | PLN 26.80 | PLN 26.90 | PLN 26.05 | 18.95K |
| 2026-09-02 | PLN 26.95 | -2.53% | PLN 27.35 | PLN 27.80 | PLN 26.65 | 11.27K |
| 2026-09-01 | PLN 27.65 | -1.43% | PLN 28.40 | PLN 28.40 | PLN 27.25 | 7.83K |
| 2026-08-31 | PLN 28.05 | +2.00% | PLN 27.90 | PLN 28.30 | PLN 27.65 | 19.38K |
| 2026-08-28 | PLN 27.50 | -1.08% | PLN 27.70 | PLN 27.90 | PLN 27.50 | 7.65K |
| 2026-08-27 | PLN 27.80 | -0.18% | PLN 28.00 | PLN 28.15 | PLN 27.50 | 8.72K |
| 2026-08-26 | PLN 27.85 | -1.24% | PLN 28.30 | PLN 28.55 | PLN 27.75 | 5.34K |
| 2026-08-25 | PLN 28.20 | +0.89% | PLN 27.85 | PLN 28.30 | PLN 27.65 | 4.07K |
| 2026-08-24 | PLN 27.95 | -0.18% | PLN 28.00 | PLN 28.00 | PLN 27.45 | 5.26K |
| 2026-08-21 | PLN 28.00 | +3.51% | PLN 27.30 | PLN 28.40 | PLN 27.15 | 8.97K |
| 2026-08-20 | PLN 27.05 | -0.73% | PLN 27.45 | PLN 27.45 | PLN 27.05 | 3.24K |
| 2026-08-19 | PLN 27.25 | -2.33% | PLN 27.50 | PLN 27.80 | PLN 27.00 | 8.38K |
| 2026-08-18 | PLN 27.90 | -0.36% | PLN 28.00 | PLN 28.00 | PLN 27.55 | 6.55K |
| 2026-08-17 | PLN 28.00 | -1.23% | PLN 28.35 | PLN 28.40 | PLN 28.00 | 5.11K |
| 2026-08-14 | PLN 28.35 | +1.25% | PLN 27.95 | PLN 28.40 | PLN 27.85 | 11.18K |
| 2026-08-13 | PLN 28.00 | -1.41% | PLN 28.40 | PLN 28.65 | PLN 28.00 | 4.61K |
| 2026-08-12 | PLN 28.40 | +1.43% | PLN 28.75 | PLN 28.75 | PLN 28.00 | 16.32K |
| 2026-08-11 | PLN 28.00 | +0.36% | PLN 27.70 | PLN 28.40 | PLN 27.55 | 32.67K |
| 2026-08-10 | PLN 27.90 | +1.09% | PLN 27.65 | PLN 27.95 | PLN 27.35 | 11.63K |
| 2026-08-07 | PLN 27.60 | +2.99% | PLN 26.70 | PLN 27.75 | PLN 26.60 | 13.60K |
| 2026-08-06 | PLN 26.80 | -1.47% | PLN 27.45 | PLN 27.45 | PLN 26.40 | 10.82K |
| 2026-08-05 | PLN 27.20 | -0.37% | PLN 27.10 | PLN 27.50 | PLN 27.05 | 3.59K |
| 2026-08-04 | PLN 27.30 | +3.02% | PLN 27.00 | PLN 27.60 | PLN 26.60 | 21.23K |
| 2026-08-03 | PLN 26.50 | +0.38% | PLN 26.30 | PLN 26.80 | PLN 26.10 | 9.63K |
| 2026-07-31 | PLN 26.40 | -1.31% | PLN 26.80 | PLN 26.85 | PLN 26.25 | 8.06K |
| 2026-07-30 | PLN 26.75 | +2.29% | PLN 26.15 | PLN 26.80 | PLN 26.15 | 10.94K |
| 2026-07-29 | PLN 26.15 | +0.58% | PLN 26.05 | PLN 26.25 | PLN 25.85 | 3.13K |
| 2026-07-28 | PLN 26.00 | -2.44% | PLN 26.30 | PLN 26.40 | PLN 25.75 | 12.62K |
| 2026-07-27 | PLN 26.65 | -1.84% | PLN 27.25 | PLN 27.40 | PLN 26.55 | 6.51K |
| 2026-07-24 | PLN 27.15 | -1.99% | PLN 27.65 | PLN 27.65 | PLN 27.15 | 5.67K |
| 2026-07-23 | PLN 27.70 | -1.07% | PLN 27.70 | PLN 27.90 | PLN 27.05 | 9.11K |
| 2026-07-22 | PLN 28.00 | +0.36% | PLN 27.90 | PLN 28.00 | PLN 27.55 | 8.37K |
| 2026-07-21 | PLN 27.90 | +0.36% | PLN 27.60 | PLN 27.90 | PLN 26.70 | 15.57K |
| 2026-07-20 | PLN 27.80 | -0.71% | PLN 27.85 | PLN 28.10 | PLN 27.60 | 5.72K |
| 2026-07-17 | PLN 28.00 | -0.36% | PLN 28.10 | PLN 28.10 | PLN 27.55 | 5.72K |
| 2026-07-16 | PLN 28.10 | +1.08% | PLN 27.80 | PLN 28.20 | PLN 27.70 | 4.20K |
| 2026-07-15 | PLN 27.80 | +0.36% | PLN 27.65 | PLN 28.30 | PLN 27.65 | 8.66K |
| 2026-07-14 | PLN 27.70 | -0.18% | PLN 27.95 | PLN 28.00 | PLN 27.55 | 6.78K |
| 2026-07-13 | PLN 27.75 | -1.25% | PLN 28.00 | PLN 28.45 | PLN 27.60 | 20.90K |
| 2026-07-10 | PLN 28.10 | -0.71% | PLN 28.30 | PLN 28.70 | PLN 27.80 | 19.22K |
| 2026-07-09 | PLN 28.30 | +5.20% | PLN 26.90 | PLN 28.70 | PLN 26.80 | 22.56K |
| 2026-07-08 | PLN 26.90 | -2.18% | PLN 27.55 | PLN 27.55 | PLN 26.65 | 7.71K |
| 2026-07-07 | PLN 27.50 | +1.48% | PLN 27.30 | PLN 27.50 | PLN 26.80 | 16.87K |
| 2026-07-06 | PLN 27.10 | -3.21% | PLN 27.85 | PLN 28.00 | PLN 26.35 | 17.29K |
| 2026-07-03 | PLN 28.00 | +0.72% | PLN 28.00 | PLN 28.00 | PLN 27.35 | 11.85K |
| 2026-07-02 | PLN 27.80 | +2.58% | PLN 26.80 | PLN 28.05 | PLN 26.60 | 24.93K |
| 2026-07-01 | PLN 27.10 | +2.26% | PLN 26.50 | PLN 27.10 | PLN 26.35 | 15.33K |
| 2026-06-30 | PLN 26.50 | +2.12% | PLN 26.30 | PLN 26.50 | PLN 25.95 | 8.23K |
| 2026-06-29 | PLN 25.95 | +0.39% | PLN 25.85 | PLN 26.25 | PLN 25.80 | 6.10K |
| 2026-06-26 | PLN 25.85 | -1.15% | PLN 26.30 | PLN 26.30 | PLN 25.85 | 5.80K |
| 2026-06-25 | PLN 26.15 | +1.55% | PLN 25.75 | PLN 26.30 | PLN 25.75 | 5.24K |
| 2026-06-24 | PLN 25.75 | -1.72% | PLN 26.30 | PLN 26.30 | PLN 25.75 | 8.16K |
| 2026-06-23 | PLN 26.20 | -0.57% | PLN 26.40 | PLN 26.40 | PLN 25.50 | 7.21K |
| 2026-06-22 | PLN 26.35 | +0.57% | PLN 26.20 | PLN 26.80 | PLN 26.15 | 26.17K |
| 2026-06-19 | PLN 26.20 | +1.75% | PLN 25.65 | PLN 26.20 | PLN 25.00 | 16.10K |
| 2026-06-18 | PLN 25.75 | -0.77% | PLN 25.95 | PLN 26.15 | PLN 25.65 | 15.64K |
| 2026-06-17 | PLN 25.95 | +0.58% | PLN 25.80 | PLN 26.15 | PLN 25.70 | 9.19K |
| 2026-06-16 | PLN 25.80 | +3.20% | PLN 25.00 | PLN 25.80 | PLN 25.00 | 9.02K |
| 2026-06-15 | PLN 25.00 | -0.20% | PLN 25.20 | PLN 25.55 | PLN 25.00 | 15.82K |
| 2026-06-12 | PLN 25.05 | -2.15% | PLN 25.65 | PLN 25.65 | PLN 24.90 | 8.53K |
| 2026-06-11 | PLN 25.60 | -0.97% | PLN 25.85 | PLN 25.85 | PLN 25.05 | 9.50K |
| 2026-06-10 | PLN 25.85 | -0.19% | PLN 25.90 | PLN 26.00 | PLN 25.10 | 8.00K |
| 2026-06-09 | PLN 25.90 | +3.60% | PLN 24.85 | PLN 26.15 | PLN 24.80 | 11.53K |
| 2026-06-08 | PLN 25.00 | -0.40% | PLN 25.00 | PLN 25.15 | PLN 24.35 | 12.20K |
| 2026-06-05 | PLN 25.10 | -2.33% | PLN 25.70 | PLN 25.70 | PLN 25.10 | 10.41K |
| 2026-06-03 | PLN 25.70 | -1.15% | PLN 26.15 | PLN 26.15 | PLN 25.40 | 10.74K |
| 2026-06-02 | PLN 26.00 | +1.96% | PLN 25.60 | PLN 26.20 | PLN 25.50 | 9.61K |
| 2026-06-01 | PLN 25.50 | -1.73% | PLN 26.00 | PLN 26.20 | PLN 25.50 | 10.56K |
| 2026-05-29 | PLN 25.95 | -0.76% | PLN 26.15 | PLN 26.15 | PLN 25.90 | 7.82K |
| 2026-05-28 | PLN 26.15 | +2.15% | PLN 25.60 | PLN 26.15 | PLN 25.30 | 23.27K |