DataWalk Spolka Akcyjna DAT
GPW · Poland · Technology Services
PLN 119.600.00 (0.00%)
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 119.60 | 0.00% | PLN 119.60 | PLN 121.60 | PLN 118.00 | 3.88K |
| 2026-09-30 | PLN 119.60 | -0.50% | PLN 120.00 | PLN 121.20 | PLN 118.40 | 3.99K |
| 2026-09-29 | PLN 120.20 | +1.01% | PLN 120.80 | PLN 121.00 | PLN 118.00 | 4.60K |
| 2026-09-28 | PLN 119.00 | -0.17% | PLN 121.40 | PLN 122.60 | PLN 118.60 | 4.93K |
| 2026-09-25 | PLN 119.20 | -3.09% | PLN 124.80 | PLN 124.80 | PLN 119.00 | 9.71K |
| 2026-09-24 | PLN 123.00 | -2.07% | PLN 126.80 | PLN 129.40 | PLN 121.00 | 11.40K |
| 2026-09-23 | PLN 125.60 | -1.88% | PLN 129.40 | PLN 129.40 | PLN 125.40 | 4.64K |
| 2026-09-22 | PLN 128.00 | +0.79% | PLN 128.40 | PLN 129.20 | PLN 125.40 | 12.00K |
| 2026-09-21 | PLN 127.00 | +5.31% | PLN 121.00 | PLN 129.40 | PLN 120.00 | 16.27K |
| 2026-09-18 | PLN 120.60 | +1.34% | PLN 119.40 | PLN 122.40 | PLN 117.60 | 9.89K |
| 2026-09-17 | PLN 119.00 | +1.02% | PLN 119.20 | PLN 119.40 | PLN 118.20 | 4.30K |
| 2026-09-16 | PLN 117.80 | -0.84% | PLN 117.60 | PLN 119.60 | PLN 117.40 | 2.86K |
| 2026-09-15 | PLN 118.80 | +1.54% | PLN 117.00 | PLN 119.00 | PLN 115.80 | 5.97K |
| 2026-09-14 | PLN 117.00 | -2.17% | PLN 119.00 | PLN 119.00 | PLN 115.80 | 8.84K |
| 2026-09-11 | PLN 119.60 | -1.48% | PLN 121.40 | PLN 122.20 | PLN 117.40 | 10.45K |
| 2026-09-10 | PLN 121.40 | +3.58% | PLN 117.20 | PLN 125.00 | PLN 117.20 | 8.57K |
| 2026-09-09 | PLN 117.20 | -1.68% | PLN 119.40 | PLN 120.60 | PLN 117.00 | 6.89K |
| 2026-09-08 | PLN 119.20 | +2.58% | PLN 117.40 | PLN 121.00 | PLN 115.00 | 8.62K |
| 2026-09-07 | PLN 116.20 | +0.17% | PLN 116.00 | PLN 117.80 | PLN 116.00 | 3.05K |
| 2026-09-04 | PLN 116.00 | 0.00% | PLN 116.40 | PLN 119.00 | PLN 116.00 | 7.32K |
| 2026-09-03 | PLN 116.00 | -1.36% | PLN 117.60 | PLN 119.80 | PLN 116.00 | 6.15K |
| 2026-09-02 | PLN 117.60 | -0.68% | PLN 118.40 | PLN 120.40 | PLN 116.60 | 6.73K |
| 2026-09-01 | PLN 118.40 | +0.85% | PLN 117.60 | PLN 120.00 | PLN 116.00 | 12.18K |
| 2026-08-31 | PLN 117.40 | -2.65% | PLN 120.00 | PLN 121.00 | PLN 117.40 | 6.79K |
| 2026-08-28 | PLN 120.60 | -2.74% | PLN 122.80 | PLN 123.00 | PLN 119.20 | 10.33K |
| 2026-08-27 | PLN 124.00 | -2.36% | PLN 127.80 | PLN 128.00 | PLN 124.00 | 3.45K |
| 2026-08-26 | PLN 127.00 | -0.16% | PLN 127.20 | PLN 128.00 | PLN 121.80 | 9.85K |
| 2026-08-25 | PLN 127.20 | -1.24% | PLN 127.60 | PLN 131.00 | PLN 127.00 | 6.45K |
| 2026-08-24 | PLN 128.80 | -0.62% | PLN 130.00 | PLN 131.60 | PLN 127.40 | 6.64K |
| 2026-08-21 | PLN 129.60 | +1.57% | PLN 127.00 | PLN 130.00 | PLN 127.00 | 2.53K |
| 2026-08-20 | PLN 127.60 | -0.62% | PLN 128.40 | PLN 129.00 | PLN 127.20 | 1.83K |
| 2026-08-19 | PLN 128.40 | -1.23% | PLN 130.00 | PLN 130.00 | PLN 126.80 | 2.35K |
| 2026-08-18 | PLN 130.00 | +2.36% | PLN 129.00 | PLN 130.00 | PLN 126.60 | 4.96K |
| 2026-08-17 | PLN 127.00 | -1.85% | PLN 129.40 | PLN 130.00 | PLN 127.00 | 7.95K |
| 2026-08-14 | PLN 129.40 | -5.27% | PLN 132.80 | PLN 132.80 | PLN 127.00 | 22.47K |
| 2026-08-13 | PLN 136.60 | +1.04% | PLN 134.80 | PLN 139.40 | PLN 134.00 | 8.77K |
| 2026-08-12 | PLN 135.20 | -2.59% | PLN 137.80 | PLN 139.00 | PLN 134.60 | 5.28K |
| 2026-08-11 | PLN 138.80 | +1.17% | PLN 137.20 | PLN 139.60 | PLN 135.60 | 6.26K |
| 2026-08-10 | PLN 137.20 | -0.58% | PLN 138.00 | PLN 138.60 | PLN 134.20 | 4.95K |
| 2026-08-07 | PLN 138.00 | +3.45% | PLN 133.80 | PLN 139.40 | PLN 133.40 | 6.48K |
| 2026-08-06 | PLN 133.40 | -2.63% | PLN 137.80 | PLN 138.80 | PLN 132.20 | 7.46K |
| 2026-08-05 | PLN 137.00 | -4.46% | PLN 143.20 | PLN 143.20 | PLN 129.00 | 15.10K |
| 2026-08-04 | PLN 143.40 | +1.70% | PLN 143.00 | PLN 145.80 | PLN 139.40 | 11.56K |
| 2026-08-03 | PLN 141.00 | +2.32% | PLN 140.00 | PLN 142.80 | PLN 136.40 | 9.92K |
| 2026-07-31 | PLN 137.80 | -0.14% | PLN 139.00 | PLN 141.60 | PLN 134.00 | 10.11K |
| 2026-07-30 | PLN 138.00 | -2.13% | PLN 140.00 | PLN 141.00 | PLN 136.00 | 9.74K |
| 2026-07-29 | PLN 141.00 | +2.92% | PLN 138.00 | PLN 145.00 | PLN 134.00 | 38.92K |
| 2026-07-28 | PLN 137.00 | +3.79% | PLN 131.80 | PLN 137.80 | PLN 128.00 | 17.77K |
| 2026-07-27 | PLN 132.00 | +10.00% | PLN 120.60 | PLN 134.20 | PLN 120.20 | 24.83K |
| 2026-07-24 | PLN 120.00 | +3.09% | PLN 116.00 | PLN 121.00 | PLN 116.00 | 5.97K |
| 2026-07-23 | PLN 116.40 | -3.00% | PLN 120.80 | PLN 120.80 | PLN 115.60 | 5.81K |
| 2026-07-22 | PLN 120.00 | +4.71% | PLN 114.60 | PLN 120.80 | PLN 113.20 | 12.78K |
| 2026-07-21 | PLN 114.60 | -2.05% | PLN 117.80 | PLN 119.80 | PLN 113.20 | 7.52K |
| 2026-07-20 | PLN 117.00 | +2.63% | PLN 112.20 | PLN 117.00 | PLN 112.00 | 5.67K |
| 2026-07-17 | PLN 114.00 | 0.00% | PLN 113.00 | PLN 114.00 | PLN 112.00 | 8.30K |
| 2026-07-16 | PLN 114.00 | 0.00% | PLN 113.00 | PLN 114.80 | PLN 112.60 | 4.76K |
| 2026-07-15 | PLN 114.00 | -0.52% | PLN 115.60 | PLN 115.80 | PLN 113.00 | 3.69K |
| 2026-07-14 | PLN 114.60 | +1.24% | PLN 113.00 | PLN 117.60 | PLN 112.00 | 8.86K |
| 2026-07-13 | PLN 113.20 | +0.18% | PLN 112.80 | PLN 115.00 | PLN 110.80 | 10.18K |
| 2026-07-10 | PLN 113.00 | +0.71% | PLN 111.80 | PLN 114.00 | PLN 111.00 | 7.27K |
| 2026-07-09 | PLN 112.20 | -0.71% | PLN 112.80 | PLN 116.20 | PLN 111.60 | 5.36K |
| 2026-07-08 | PLN 113.00 | 0.00% | PLN 113.00 | PLN 114.80 | PLN 110.00 | 12.97K |
| 2026-07-07 | PLN 113.00 | -2.42% | PLN 116.80 | PLN 117.00 | PLN 112.20 | 8.16K |
| 2026-07-06 | PLN 115.80 | -0.52% | PLN 117.00 | PLN 118.00 | PLN 113.80 | 8.80K |
| 2026-07-03 | PLN 116.40 | -3.00% | PLN 119.80 | PLN 120.20 | PLN 115.40 | 2.94K |
| 2026-07-02 | PLN 120.00 | +4.35% | PLN 116.80 | PLN 121.20 | PLN 114.40 | 7.60K |
| 2026-07-01 | PLN 115.00 | 0.00% | PLN 115.00 | PLN 117.00 | PLN 113.60 | 3.76K |
| 2026-06-30 | PLN 115.00 | +3.60% | PLN 110.40 | PLN 116.00 | PLN 110.00 | 9.60K |
| 2026-06-29 | PLN 111.00 | -1.60% | PLN 112.80 | PLN 114.80 | PLN 110.60 | 4.90K |
| 2026-06-26 | PLN 112.80 | +0.71% | PLN 112.00 | PLN 115.00 | PLN 110.00 | 11.23K |
| 2026-06-25 | PLN 112.00 | -3.78% | PLN 116.60 | PLN 117.40 | PLN 112.00 | 9.45K |
| 2026-06-24 | PLN 116.40 | +0.17% | PLN 118.00 | PLN 119.80 | PLN 115.20 | 4.13K |
| 2026-06-23 | PLN 116.20 | -3.17% | PLN 120.00 | PLN 120.00 | PLN 115.80 | 5.95K |
| 2026-06-22 | PLN 120.00 | -2.91% | PLN 120.40 | PLN 125.00 | PLN 119.40 | 4.21K |
| 2026-06-19 | PLN 123.60 | +1.48% | PLN 121.80 | PLN 124.00 | PLN 118.60 | 5.81K |
| 2026-06-18 | PLN 121.80 | -2.09% | PLN 126.00 | PLN 126.40 | PLN 119.40 | 3.25K |
| 2026-06-17 | PLN 124.40 | -1.11% | PLN 129.80 | PLN 130.00 | PLN 124.00 | 9.01K |
| 2026-06-16 | PLN 125.80 | +9.39% | PLN 114.80 | PLN 127.20 | PLN 114.60 | 20.44K |
| 2026-06-15 | PLN 115.00 | -2.04% | PLN 118.40 | PLN 119.40 | PLN 114.60 | 8.50K |
| 2026-06-12 | PLN 117.40 | -0.34% | PLN 117.80 | PLN 119.40 | PLN 116.00 | 7.54K |
| 2026-06-11 | PLN 117.80 | +1.55% | PLN 115.00 | PLN 118.00 | PLN 114.00 | 11.56K |
| 2026-06-10 | PLN 116.00 | -3.65% | PLN 120.40 | PLN 120.40 | PLN 113.40 | 23.74K |
| 2026-06-09 | PLN 120.40 | -2.11% | PLN 127.00 | PLN 127.00 | PLN 120.40 | 9.43K |
| 2026-06-08 | PLN 123.00 | -2.69% | PLN 124.80 | PLN 124.80 | PLN 120.80 | 12.15K |
| 2026-06-05 | PLN 126.40 | -2.62% | PLN 129.80 | PLN 130.60 | PLN 125.00 | 7.37K |
| 2026-06-03 | PLN 129.80 | -1.67% | PLN 133.00 | PLN 133.00 | PLN 128.40 | 11.32K |
| 2026-06-02 | PLN 132.00 | +1.38% | PLN 134.40 | PLN 138.00 | PLN 131.40 | 30.56K |
| 2026-06-01 | PLN 130.20 | +0.15% | PLN 130.00 | PLN 133.60 | PLN 127.00 | 20.16K |
| 2026-05-29 | PLN 130.00 | +2.36% | PLN 127.00 | PLN 133.00 | PLN 127.00 | 12.44K |
| 2026-05-28 | PLN 127.00 | +1.60% | PLN 125.00 | PLN 128.60 | PLN 123.60 | 5.95K |