Dekpol SA DEK
GPW · Poland · Industrial Services
PLN 63.20-0.20 (-0.32%)
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 63.20 | -0.32% | PLN 63.60 | PLN 64.00 | PLN 63.20 | 1.54K |
| 2026-09-30 | PLN 63.40 | +0.32% | PLN 63.20 | PLN 63.60 | PLN 62.20 | 578 |
| 2026-09-29 | PLN 63.20 | +2.60% | PLN 61.80 | PLN 63.40 | PLN 61.80 | 4.43K |
| 2026-09-28 | PLN 61.60 | +1.32% | PLN 61.00 | PLN 61.80 | PLN 60.40 | 2.09K |
| 2026-09-25 | PLN 60.80 | -0.98% | PLN 60.80 | PLN 61.00 | PLN 60.40 | 206 |
| 2026-09-24 | PLN 61.40 | -0.32% | PLN 61.00 | PLN 61.40 | PLN 60.20 | 2.02K |
| 2026-09-23 | PLN 61.60 | -0.96% | PLN 61.80 | PLN 62.80 | PLN 59.00 | 6.21K |
| 2026-09-22 | PLN 62.20 | -9.59% | PLN 65.60 | PLN 66.00 | PLN 61.40 | 13.95K |
| 2026-09-21 | PLN 68.80 | +0.88% | PLN 66.60 | PLN 68.80 | PLN 66.60 | 882 |
| 2026-09-18 | PLN 68.20 | +2.10% | PLN 66.00 | PLN 68.20 | PLN 66.00 | 1.20K |
| 2026-09-17 | PLN 66.80 | -0.60% | PLN 67.00 | PLN 67.00 | PLN 66.00 | 953 |
| 2026-09-16 | PLN 67.20 | -2.04% | PLN 67.00 | PLN 67.20 | PLN 66.60 | 998 |
| 2026-09-15 | PLN 68.60 | -0.58% | PLN 68.20 | PLN 69.00 | PLN 66.20 | 1.22K |
| 2026-09-14 | PLN 69.00 | -1.43% | PLN 69.60 | PLN 69.60 | PLN 68.40 | 1.24K |
| 2026-09-11 | PLN 70.00 | -0.57% | PLN 70.00 | PLN 70.40 | PLN 69.80 | 681 |
| 2026-09-10 | PLN 70.40 | 0.00% | PLN 70.60 | PLN 71.00 | PLN 70.40 | 1.06K |
| 2026-09-09 | PLN 70.40 | 0.00% | PLN 70.20 | PLN 70.60 | PLN 69.20 | 707 |
| 2026-09-08 | PLN 70.40 | -1.12% | PLN 70.60 | PLN 71.00 | PLN 70.00 | 659 |
| 2026-09-07 | PLN 71.20 | -0.84% | PLN 71.60 | PLN 71.60 | PLN 70.00 | 1.50K |
| 2026-09-04 | PLN 71.80 | +0.28% | PLN 71.40 | PLN 71.80 | PLN 71.40 | 194 |
| 2026-09-03 | PLN 71.60 | -0.28% | PLN 71.80 | PLN 71.80 | PLN 70.60 | 376 |
| 2026-09-02 | PLN 71.80 | -0.55% | PLN 72.60 | PLN 72.60 | PLN 70.00 | 1.15K |
| 2026-09-01 | PLN 72.20 | +0.28% | PLN 71.40 | PLN 72.20 | PLN 71.20 | 920 |
| 2026-08-31 | PLN 72.00 | +0.56% | PLN 71.60 | PLN 72.00 | PLN 71.20 | 724 |
| 2026-08-28 | PLN 71.60 | +0.85% | PLN 71.40 | PLN 71.80 | PLN 71.40 | 242 |
| 2026-08-27 | PLN 71.00 | -1.11% | PLN 71.80 | PLN 71.80 | PLN 71.00 | 658 |
| 2026-08-26 | PLN 71.80 | +0.28% | PLN 71.80 | PLN 72.00 | PLN 71.20 | 948 |
| 2026-08-25 | PLN 71.60 | -1.92% | PLN 73.00 | PLN 73.00 | PLN 71.20 | 380 |
| 2026-08-24 | PLN 73.00 | +1.39% | PLN 72.00 | PLN 73.20 | PLN 71.20 | 773 |
| 2026-08-21 | PLN 72.00 | +0.56% | PLN 72.00 | PLN 72.60 | PLN 71.00 | 701 |
| 2026-08-20 | PLN 71.60 | -2.45% | PLN 73.40 | PLN 73.40 | PLN 71.60 | 1.28K |
| 2026-08-19 | PLN 73.40 | -0.54% | PLN 73.00 | PLN 73.80 | PLN 71.80 | 547 |
| 2026-08-18 | PLN 73.80 | 0.00% | PLN 73.80 | PLN 74.00 | PLN 72.40 | 723 |
| 2026-08-17 | PLN 73.80 | 0.00% | PLN 73.80 | PLN 74.00 | PLN 71.60 | 1.31K |
| 2026-08-14 | PLN 73.80 | -0.27% | PLN 73.60 | PLN 73.80 | PLN 72.20 | 905 |
| 2026-08-13 | PLN 74.00 | +4.52% | PLN 70.40 | PLN 74.00 | PLN 70.40 | 2.44K |
| 2026-08-12 | PLN 70.80 | 0.00% | PLN 70.60 | PLN 70.80 | PLN 70.00 | 510 |
| 2026-08-11 | PLN 70.80 | +0.85% | PLN 70.20 | PLN 70.80 | PLN 69.00 | 2.19K |
| 2026-08-10 | PLN 70.20 | +0.29% | PLN 70.00 | PLN 70.20 | PLN 68.80 | 1.53K |
| 2026-08-07 | PLN 70.00 | +0.57% | PLN 69.60 | PLN 70.00 | PLN 68.80 | 1.47K |
| 2026-08-06 | PLN 69.60 | -0.29% | PLN 69.00 | PLN 69.80 | PLN 69.00 | 716 |
| 2026-08-05 | PLN 69.80 | +1.16% | PLN 69.00 | PLN 69.80 | PLN 68.80 | 1.34K |
| 2026-08-04 | PLN 69.00 | -0.58% | PLN 69.60 | PLN 69.60 | PLN 68.80 | 1.30K |
| 2026-08-03 | PLN 69.40 | 0.00% | PLN 69.00 | PLN 69.40 | PLN 68.80 | 754 |
| 2026-07-31 | PLN 69.40 | +0.58% | PLN 69.00 | PLN 69.80 | PLN 68.80 | 605 |
| 2026-07-30 | PLN 69.00 | -0.86% | PLN 69.60 | PLN 69.80 | PLN 68.40 | 544 |
| 2026-07-29 | PLN 69.60 | 0.00% | PLN 69.80 | PLN 70.00 | PLN 68.60 | 4.83K |
| 2026-07-28 | PLN 69.60 | 0.00% | PLN 70.00 | PLN 70.00 | PLN 69.60 | 472 |
| 2026-07-27 | PLN 69.60 | -0.29% | PLN 69.80 | PLN 70.00 | PLN 69.40 | 436 |
| 2026-07-24 | PLN 69.80 | +1.16% | PLN 69.00 | PLN 69.80 | PLN 68.60 | 857 |
| 2026-07-23 | PLN 69.00 | -0.58% | PLN 69.80 | PLN 69.80 | PLN 68.40 | 2.82K |
| 2026-07-22 | PLN 69.40 | +0.58% | PLN 68.40 | PLN 69.40 | PLN 68.40 | 1.40K |
| 2026-07-21 | PLN 69.00 | 0.00% | PLN 69.00 | PLN 69.40 | PLN 68.20 | 868 |
| 2026-07-20 | PLN 69.00 | +0.58% | PLN 68.20 | PLN 69.80 | PLN 68.20 | 346 |
| 2026-07-17 | PLN 68.60 | -0.29% | PLN 68.80 | PLN 69.00 | PLN 68.00 | 629 |
| 2026-07-16 | PLN 68.80 | -0.29% | PLN 68.80 | PLN 70.00 | PLN 68.00 | 747 |
| 2026-07-15 | PLN 69.00 | -0.29% | PLN 70.00 | PLN 70.00 | PLN 68.80 | 1.20K |
| 2026-07-14 | PLN 69.20 | -0.57% | PLN 70.00 | PLN 70.20 | PLN 69.20 | 834 |
| 2026-07-13 | PLN 69.60 | -0.57% | PLN 70.00 | PLN 70.60 | PLN 69.60 | 1.38K |
| 2026-07-10 | PLN 70.00 | -1.96% | PLN 71.60 | PLN 71.60 | PLN 69.60 | 2.78K |
| 2026-07-09 | PLN 71.40 | +2.00% | PLN 70.00 | PLN 71.40 | PLN 70.00 | 720 |
| 2026-07-08 | PLN 70.00 | -1.13% | PLN 70.80 | PLN 70.80 | PLN 68.80 | 1.36K |
| 2026-07-07 | PLN 70.80 | +0.85% | PLN 70.20 | PLN 71.00 | PLN 69.80 | 1.48K |
| 2026-07-06 | PLN 70.20 | +0.29% | PLN 69.40 | PLN 70.40 | PLN 69.40 | 805 |
| 2026-07-03 | PLN 70.00 | 0.00% | PLN 70.00 | PLN 70.40 | PLN 69.20 | 893 |
| 2026-07-02 | PLN 70.00 | 0.00% | PLN 68.80 | PLN 70.00 | PLN 68.60 | 2.66K |
| 2026-07-01 | PLN 70.00 | +2.04% | PLN 68.60 | PLN 71.00 | PLN 68.60 | 718 |
| 2026-06-30 | PLN 68.60 | +1.48% | PLN 68.20 | PLN 68.80 | PLN 67.60 | 954 |
| 2026-06-29 | PLN 67.60 | 0.00% | PLN 67.40 | PLN 68.60 | PLN 67.20 | 699 |
| 2026-06-26 | PLN 67.60 | +0.30% | PLN 68.80 | PLN 68.80 | PLN 67.40 | 757 |
| 2026-06-25 | PLN 67.40 | +0.30% | PLN 67.20 | PLN 67.80 | PLN 67.00 | 1.56K |
| 2026-06-24 | PLN 67.20 | -2.33% | PLN 68.00 | PLN 68.00 | PLN 66.80 | 1.33K |
| 2026-06-23 | PLN 68.80 | +2.38% | PLN 67.60 | PLN 69.20 | PLN 66.20 | 3.68K |
| 2026-06-22 | PLN 67.20 | -3.17% | PLN 69.60 | PLN 70.00 | PLN 67.00 | 4.63K |
| 2026-06-19 | PLN 69.40 | 0.00% | PLN 68.60 | PLN 69.80 | PLN 67.00 | 1.59K |
| 2026-06-18 | PLN 69.40 | +2.97% | PLN 67.40 | PLN 69.40 | PLN 67.00 | 1.82K |
| 2026-06-17 | PLN 67.40 | 0.00% | PLN 68.00 | PLN 68.00 | PLN 66.80 | 861 |
| 2026-06-16 | PLN 67.40 | +0.90% | PLN 66.60 | PLN 67.40 | PLN 66.00 | 2.42K |
| 2026-06-15 | PLN 66.80 | +1.21% | PLN 67.20 | PLN 67.40 | PLN 65.20 | 1.44K |
| 2026-06-12 | PLN 66.00 | -2.65% | PLN 64.60 | PLN 66.40 | PLN 64.20 | 3.82K |
| 2026-06-11 | PLN 67.80 | 0.00% | PLN 67.80 | PLN 68.40 | PLN 67.00 | 3.21K |
| 2026-06-10 | PLN 67.80 | -1.74% | PLN 69.00 | PLN 69.00 | PLN 66.60 | 2.89K |
| 2026-06-09 | PLN 69.00 | 0.00% | PLN 70.20 | PLN 70.40 | PLN 68.60 | 1.78K |
| 2026-06-08 | PLN 69.00 | +5.50% | PLN 65.40 | PLN 70.40 | PLN 65.40 | 2.65K |
| 2026-06-05 | PLN 65.40 | -3.54% | PLN 66.40 | PLN 67.40 | PLN 65.20 | 6.70K |
| 2026-06-03 | PLN 67.80 | +2.11% | PLN 66.40 | PLN 71.80 | PLN 66.40 | 4.27K |
| 2026-06-02 | PLN 66.40 | -2.35% | PLN 68.00 | PLN 69.60 | PLN 65.20 | 5.90K |
| 2026-06-01 | PLN 68.00 | -0.87% | PLN 68.60 | PLN 68.60 | PLN 66.60 | 2.65K |
| 2026-05-29 | PLN 68.60 | -2.00% | PLN 69.80 | PLN 70.80 | PLN 67.40 | 7.50K |
| 2026-05-28 | PLN 70.00 | -3.85% | PLN 72.40 | PLN 73.40 | PLN 70.00 | 4.46K |