Firma Oponiarska Debica S.A. DBC
GPW · Poland · Consumer Durables
PLN 91.00-1.70 (-1.83%)
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 91.00 | -1.83% | PLN 92.70 | PLN 93.80 | PLN 90.60 | 2.74K |
| 2026-09-30 | PLN 92.70 | +1.76% | PLN 91.50 | PLN 94.90 | PLN 91.50 | 1.83K |
| 2026-09-29 | PLN 91.10 | -0.55% | PLN 91.50 | PLN 91.50 | PLN 90.40 | 3.80K |
| 2026-09-28 | PLN 91.60 | -3.17% | PLN 92.80 | PLN 94.00 | PLN 91.10 | 7.64K |
| 2026-09-25 | PLN 94.60 | -1.56% | PLN 95.80 | PLN 96.10 | PLN 94.10 | 3.14K |
| 2026-09-24 | PLN 96.10 | -2.24% | PLN 98.00 | PLN 98.00 | PLN 95.90 | 5.10K |
| 2026-09-23 | PLN 98.30 | -1.21% | PLN 99.10 | PLN 99.90 | PLN 98.30 | 2.09K |
| 2026-09-22 | PLN 99.50 | -0.30% | PLN 99.80 | PLN 100.20 | PLN 98.90 | 2.43K |
| 2026-09-21 | PLN 99.80 | +2.46% | PLN 97.30 | PLN 100.20 | PLN 97.20 | 4.65K |
| 2026-09-18 | PLN 97.40 | -7.41% | PLN 98.80 | PLN 99.60 | PLN 95.80 | 6.00K |
| 2026-09-17 | PLN 105.20 | 0.00% | PLN 105.20 | PLN 106.00 | PLN 105.20 | 12.23K |
| 2026-09-16 | PLN 105.20 | +0.38% | PLN 104.40 | PLN 105.80 | PLN 104.40 | 16.33K |
| 2026-09-15 | PLN 104.80 | -0.19% | PLN 105.00 | PLN 105.00 | PLN 104.40 | 4.84K |
| 2026-09-14 | PLN 105.00 | +0.19% | PLN 104.80 | PLN 105.00 | PLN 104.40 | 5.03K |
| 2026-09-11 | PLN 104.80 | +0.77% | PLN 104.00 | PLN 104.80 | PLN 103.40 | 2.79K |
| 2026-09-10 | PLN 104.00 | +0.19% | PLN 104.00 | PLN 104.00 | PLN 103.40 | 2.19K |
| 2026-09-09 | PLN 103.80 | +0.97% | PLN 103.40 | PLN 103.80 | PLN 103.00 | 2.37K |
| 2026-09-08 | PLN 102.80 | -0.19% | PLN 103.40 | PLN 103.60 | PLN 102.80 | 2.67K |
| 2026-09-07 | PLN 103.00 | +0.39% | PLN 103.00 | PLN 103.40 | PLN 102.60 | 1.42K |
| 2026-09-04 | PLN 102.60 | -0.19% | PLN 102.20 | PLN 103.20 | PLN 102.20 | 2.46K |
| 2026-09-03 | PLN 102.80 | +0.98% | PLN 102.00 | PLN 103.00 | PLN 102.00 | 1.02K |
| 2026-09-02 | PLN 101.80 | -0.78% | PLN 102.20 | PLN 103.00 | PLN 101.20 | 1.81K |
| 2026-09-01 | PLN 102.60 | -0.19% | PLN 102.00 | PLN 102.80 | PLN 99.60 | 5.73K |
| 2026-08-31 | PLN 102.80 | -0.39% | PLN 103.20 | PLN 103.80 | PLN 102.00 | 2.15K |
| 2026-08-28 | PLN 103.20 | +0.39% | PLN 103.60 | PLN 103.60 | PLN 102.80 | 701 |
| 2026-08-27 | PLN 102.80 | +2.19% | PLN 100.00 | PLN 104.00 | PLN 99.90 | 4.31K |
| 2026-08-26 | PLN 100.60 | -1.95% | PLN 102.60 | PLN 102.60 | PLN 98.80 | 8.52K |
| 2026-08-25 | PLN 102.60 | -0.19% | PLN 103.00 | PLN 103.40 | PLN 100.20 | 5.76K |
| 2026-08-24 | PLN 102.80 | +2.19% | PLN 100.80 | PLN 102.80 | PLN 100.80 | 2.44K |
| 2026-08-21 | PLN 100.60 | +0.60% | PLN 99.80 | PLN 100.60 | PLN 99.80 | 1.91K |
| 2026-08-20 | PLN 100.00 | 0.00% | PLN 100.00 | PLN 100.00 | PLN 98.80 | 3.95K |
| 2026-08-19 | PLN 100.00 | -0.99% | PLN 101.40 | PLN 101.40 | PLN 99.30 | 3.98K |
| 2026-08-18 | PLN 101.00 | -0.39% | PLN 101.40 | PLN 101.40 | PLN 101.00 | 580 |
| 2026-08-17 | PLN 101.40 | +0.40% | PLN 101.00 | PLN 101.40 | PLN 100.20 | 1.91K |
| 2026-08-14 | PLN 101.00 | +0.20% | PLN 100.80 | PLN 101.00 | PLN 100.20 | 1.15K |
| 2026-08-13 | PLN 100.80 | +0.20% | PLN 100.60 | PLN 100.80 | PLN 99.90 | 2.37K |
| 2026-08-12 | PLN 100.60 | 0.00% | PLN 100.60 | PLN 101.00 | PLN 100.20 | 1.48K |
| 2026-08-11 | PLN 100.60 | +0.80% | PLN 100.00 | PLN 100.60 | PLN 99.80 | 4.68K |
| 2026-08-10 | PLN 99.80 | +0.30% | PLN 99.60 | PLN 99.90 | PLN 99.50 | 2.13K |
| 2026-08-07 | PLN 99.50 | -0.10% | PLN 99.60 | PLN 99.60 | PLN 98.90 | 1.38K |
| 2026-08-06 | PLN 99.60 | 0.00% | PLN 99.60 | PLN 99.60 | PLN 98.80 | 1.66K |
| 2026-08-05 | PLN 99.60 | +0.10% | PLN 99.40 | PLN 99.80 | PLN 98.50 | 3.61K |
| 2026-08-04 | PLN 99.50 | +0.20% | PLN 99.50 | PLN 99.80 | PLN 98.90 | 966 |
| 2026-08-03 | PLN 99.30 | -0.30% | PLN 99.70 | PLN 99.80 | PLN 99.00 | 1.65K |
| 2026-07-31 | PLN 99.60 | +0.61% | PLN 99.50 | PLN 99.70 | PLN 99.10 | 646 |
| 2026-07-30 | PLN 99.00 | +0.41% | PLN 98.40 | PLN 99.20 | PLN 98.40 | 712 |
| 2026-07-29 | PLN 98.60 | -0.40% | PLN 99.00 | PLN 99.00 | PLN 97.10 | 1.83K |
| 2026-07-28 | PLN 99.00 | 0.00% | PLN 99.20 | PLN 99.80 | PLN 98.70 | 1.14K |
| 2026-07-27 | PLN 99.00 | +0.61% | PLN 98.90 | PLN 99.80 | PLN 98.50 | 985 |
| 2026-07-24 | PLN 98.40 | -0.30% | PLN 98.60 | PLN 99.00 | PLN 98.20 | 913 |
| 2026-07-23 | PLN 98.70 | +0.20% | PLN 99.00 | PLN 99.20 | PLN 98.40 | 1.63K |
| 2026-07-22 | PLN 98.50 | 0.00% | PLN 98.50 | PLN 98.60 | PLN 98.30 | 1.46K |
| 2026-07-21 | PLN 98.50 | 0.00% | PLN 98.60 | PLN 98.60 | PLN 98.30 | 3.22K |
| 2026-07-20 | PLN 98.50 | +0.61% | PLN 98.60 | PLN 98.60 | PLN 98.00 | 1.29K |
| 2026-07-17 | PLN 97.90 | -0.10% | PLN 98.30 | PLN 98.60 | PLN 97.90 | 430 |
| 2026-07-16 | PLN 98.00 | +0.41% | PLN 98.10 | PLN 98.30 | PLN 97.50 | 1.47K |
| 2026-07-15 | PLN 97.60 | -0.20% | PLN 97.90 | PLN 98.00 | PLN 97.10 | 1.19K |
| 2026-07-14 | PLN 97.80 | -0.20% | PLN 98.00 | PLN 98.10 | PLN 97.50 | 791 |
| 2026-07-13 | PLN 98.00 | -0.10% | PLN 98.00 | PLN 98.10 | PLN 97.00 | 1.37K |
| 2026-07-10 | PLN 98.10 | +0.10% | PLN 98.10 | PLN 98.60 | PLN 97.40 | 1.45K |
| 2026-07-09 | PLN 98.00 | -0.31% | PLN 98.30 | PLN 98.50 | PLN 97.30 | 767 |
| 2026-07-08 | PLN 98.30 | +0.31% | PLN 98.40 | PLN 98.40 | PLN 97.40 | 714 |
| 2026-07-07 | PLN 98.00 | +1.55% | PLN 97.00 | PLN 99.00 | PLN 96.50 | 1.71K |
| 2026-07-06 | PLN 96.50 | +0.52% | PLN 96.00 | PLN 96.60 | PLN 95.80 | 2.13K |
| 2026-07-03 | PLN 96.00 | +0.31% | PLN 95.70 | PLN 96.00 | PLN 95.30 | 1.10K |
| 2026-07-02 | PLN 95.70 | -0.10% | PLN 95.40 | PLN 95.70 | PLN 95.00 | 1.78K |
| 2026-07-01 | PLN 95.80 | 0.00% | PLN 95.80 | PLN 96.00 | PLN 95.00 | 3.23K |
| 2026-06-30 | PLN 95.80 | +1.16% | PLN 94.80 | PLN 95.80 | PLN 94.20 | 1.42K |
| 2026-06-29 | PLN 94.70 | -0.21% | PLN 95.00 | PLN 95.00 | PLN 94.00 | 1.99K |
| 2026-06-26 | PLN 94.90 | +1.17% | PLN 94.00 | PLN 95.00 | PLN 93.90 | 2.97K |
| 2026-06-25 | PLN 93.80 | +1.96% | PLN 91.90 | PLN 94.00 | PLN 91.70 | 2.75K |
| 2026-06-24 | PLN 92.00 | +0.66% | PLN 91.60 | PLN 92.30 | PLN 91.50 | 1.45K |
| 2026-06-23 | PLN 91.40 | +0.33% | PLN 91.90 | PLN 92.00 | PLN 90.60 | 1.08K |
| 2026-06-22 | PLN 91.10 | -0.65% | PLN 91.70 | PLN 92.00 | PLN 90.60 | 1.60K |
| 2026-06-19 | PLN 91.70 | +2.00% | PLN 90.50 | PLN 92.00 | PLN 90.20 | 1.29K |
| 2026-06-18 | PLN 89.90 | +0.67% | PLN 89.30 | PLN 90.20 | PLN 89.20 | 880 |
| 2026-06-17 | PLN 89.30 | -0.78% | PLN 90.00 | PLN 90.00 | PLN 89.00 | 1.67K |
| 2026-06-16 | PLN 90.00 | +0.11% | PLN 89.50 | PLN 90.00 | PLN 89.50 | 693 |
| 2026-06-15 | PLN 89.90 | -0.11% | PLN 89.90 | PLN 90.00 | PLN 89.50 | 820 |
| 2026-06-12 | PLN 90.00 | 0.00% | PLN 90.00 | PLN 90.20 | PLN 89.30 | 1.21K |
| 2026-06-11 | PLN 90.00 | +0.11% | PLN 89.90 | PLN 90.00 | PLN 89.50 | 604 |
| 2026-06-10 | PLN 89.90 | +0.11% | PLN 89.90 | PLN 90.00 | PLN 89.80 | 795 |
| 2026-06-09 | PLN 89.80 | +0.90% | PLN 89.00 | PLN 89.80 | PLN 89.00 | 396 |
| 2026-06-08 | PLN 89.00 | +0.11% | PLN 88.60 | PLN 89.00 | PLN 88.50 | 787 |
| 2026-06-05 | PLN 88.90 | -0.22% | PLN 88.80 | PLN 89.20 | PLN 88.60 | 1.01K |
| 2026-06-03 | PLN 89.10 | 0.00% | PLN 89.10 | PLN 89.10 | PLN 88.70 | 820 |
| 2026-06-02 | PLN 89.10 | -0.34% | PLN 89.40 | PLN 89.40 | PLN 89.00 | 513 |
| 2026-06-01 | PLN 89.40 | -0.11% | PLN 89.40 | PLN 89.50 | PLN 89.20 | 2.33K |
| 2026-05-29 | PLN 89.50 | -0.56% | PLN 89.50 | PLN 89.50 | PLN 88.90 | 1.14K |
| 2026-05-28 | PLN 90.00 | 0.00% | PLN 90.00 | PLN 90.00 | PLN 88.20 | 1.41K |