Diagnostyka S.A. DIA
GPW · Poland · Health Services
PLN 159.00-1.70 (-1.06%)
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 159.00 | -1.06% | PLN 160.70 | PLN 161.20 | PLN 157.70 | 29.15K |
| 2026-09-30 | PLN 160.70 | +0.88% | PLN 159.70 | PLN 162.20 | PLN 159.70 | 14.85K |
| 2026-09-29 | PLN 159.30 | -2.27% | PLN 162.70 | PLN 163.00 | PLN 159.30 | 21.11K |
| 2026-09-28 | PLN 163.00 | +0.18% | PLN 162.70 | PLN 164.50 | PLN 162.20 | 10.34K |
| 2026-09-25 | PLN 162.70 | +0.06% | PLN 163.00 | PLN 164.00 | PLN 162.10 | 6.83K |
| 2026-09-24 | PLN 162.60 | -1.45% | PLN 165.00 | PLN 165.00 | PLN 162.20 | 15.99K |
| 2026-09-23 | PLN 165.00 | +0.24% | PLN 165.00 | PLN 165.20 | PLN 163.80 | 22.40K |
| 2026-09-22 | PLN 164.60 | -0.60% | PLN 165.90 | PLN 165.90 | PLN 163.50 | 20.17K |
| 2026-09-21 | PLN 165.60 | +2.48% | PLN 162.50 | PLN 165.90 | PLN 162.10 | 39.93K |
| 2026-09-18 | PLN 161.60 | -1.70% | PLN 165.00 | PLN 165.50 | PLN 161.10 | 25.75K |
| 2026-09-17 | PLN 164.40 | +1.29% | PLN 164.00 | PLN 165.20 | PLN 163.00 | 20.88K |
| 2026-09-16 | PLN 162.30 | +2.33% | PLN 159.90 | PLN 165.00 | PLN 159.50 | 44.33K |
| 2026-09-15 | PLN 158.60 | -3.29% | PLN 164.30 | PLN 166.10 | PLN 158.60 | 31.44K |
| 2026-09-14 | PLN 164.00 | +3.60% | PLN 159.00 | PLN 164.20 | PLN 158.60 | 74.81K |
| 2026-09-11 | PLN 158.30 | -2.88% | PLN 158.30 | PLN 159.40 | PLN 154.20 | 121.07K |
| 2026-09-10 | PLN 163.00 | -0.67% | PLN 166.50 | PLN 167.70 | PLN 162.50 | 29.32K |
| 2026-09-09 | PLN 164.10 | -3.01% | PLN 169.20 | PLN 170.00 | PLN 163.70 | 65.83K |
| 2026-09-08 | PLN 169.20 | +0.65% | PLN 168.80 | PLN 170.50 | PLN 168.40 | 19.19K |
| 2026-09-07 | PLN 168.10 | -1.70% | PLN 171.00 | PLN 171.00 | PLN 168.10 | 18.02K |
| 2026-09-04 | PLN 171.00 | +2.89% | PLN 166.50 | PLN 174.00 | PLN 166.50 | 76.60K |
| 2026-09-03 | PLN 166.20 | -1.31% | PLN 168.50 | PLN 169.10 | PLN 166.10 | 19.42K |
| 2026-09-02 | PLN 168.40 | -0.41% | PLN 169.20 | PLN 169.50 | PLN 167.30 | 18.82K |
| 2026-09-01 | PLN 169.10 | +0.12% | PLN 170.00 | PLN 171.00 | PLN 168.00 | 32.57K |
| 2026-08-31 | PLN 168.90 | +0.06% | PLN 169.10 | PLN 171.00 | PLN 167.30 | 55.95K |
| 2026-08-28 | PLN 168.80 | +0.24% | PLN 168.00 | PLN 170.30 | PLN 167.30 | 31.52K |
| 2026-08-27 | PLN 168.40 | -0.12% | PLN 169.80 | PLN 170.30 | PLN 167.50 | 31.26K |
| 2026-08-26 | PLN 168.60 | +0.60% | PLN 169.90 | PLN 169.90 | PLN 167.60 | 10.21K |
| 2026-08-25 | PLN 167.60 | +0.66% | PLN 167.70 | PLN 169.60 | PLN 166.50 | 11.17K |
| 2026-08-24 | PLN 166.50 | -1.42% | PLN 169.00 | PLN 169.70 | PLN 166.10 | 30.67K |
| 2026-08-21 | PLN 168.90 | +2.36% | PLN 165.00 | PLN 168.90 | PLN 164.90 | 15.68K |
| 2026-08-20 | PLN 165.00 | -0.66% | PLN 166.10 | PLN 168.00 | PLN 165.00 | 22.98K |
| 2026-08-19 | PLN 166.10 | -0.06% | PLN 166.50 | PLN 166.80 | PLN 164.80 | 24.30K |
| 2026-08-18 | PLN 166.20 | -0.48% | PLN 167.00 | PLN 168.90 | PLN 165.00 | 48.97K |
| 2026-08-17 | PLN 167.00 | -1.07% | PLN 168.80 | PLN 169.60 | PLN 166.40 | 16.67K |
| 2026-08-14 | PLN 168.80 | -0.53% | PLN 170.00 | PLN 170.30 | PLN 168.20 | 11.73K |
| 2026-08-13 | PLN 169.70 | -0.24% | PLN 170.80 | PLN 171.30 | PLN 168.20 | 24.04K |
| 2026-08-12 | PLN 170.10 | +0.47% | PLN 170.10 | PLN 172.00 | PLN 169.50 | 28.27K |
| 2026-08-11 | PLN 169.30 | -0.99% | PLN 172.00 | PLN 172.00 | PLN 168.80 | 27.06K |
| 2026-08-10 | PLN 171.00 | +1.06% | PLN 169.20 | PLN 172.00 | PLN 168.70 | 36.40K |
| 2026-08-07 | PLN 169.20 | +3.11% | PLN 165.10 | PLN 169.20 | PLN 165.00 | 23.96K |
| 2026-08-06 | PLN 164.10 | -0.24% | PLN 164.60 | PLN 167.50 | PLN 163.40 | 37.25K |
| 2026-08-05 | PLN 164.50 | -0.60% | PLN 167.00 | PLN 167.00 | PLN 163.80 | 33.28K |
| 2026-08-04 | PLN 165.50 | -1.37% | PLN 169.00 | PLN 169.80 | PLN 165.10 | 41.70K |
| 2026-08-03 | PLN 167.80 | +0.72% | PLN 166.70 | PLN 169.00 | PLN 166.60 | 19.81K |
| 2026-07-31 | PLN 166.60 | -0.66% | PLN 167.70 | PLN 169.30 | PLN 165.70 | 22.20K |
| 2026-07-30 | PLN 167.70 | +0.78% | PLN 166.90 | PLN 168.70 | PLN 166.10 | 16.78K |
| 2026-07-29 | PLN 166.40 | +0.48% | PLN 167.40 | PLN 168.50 | PLN 166.10 | 17.43K |
| 2026-07-28 | PLN 165.60 | -0.54% | PLN 167.30 | PLN 167.70 | PLN 165.00 | 20.66K |
| 2026-07-27 | PLN 166.50 | +1.59% | PLN 165.00 | PLN 168.00 | PLN 164.60 | 11.14K |
| 2026-07-24 | PLN 163.90 | -1.32% | PLN 166.50 | PLN 167.10 | PLN 162.50 | 68.23K |
| 2026-07-23 | PLN 166.10 | -1.95% | PLN 170.10 | PLN 171.00 | PLN 165.70 | 38.71K |
| 2026-07-22 | PLN 169.40 | -3.59% | PLN 175.80 | PLN 176.20 | PLN 167.00 | 57.39K |
| 2026-07-21 | PLN 175.70 | +1.38% | PLN 173.00 | PLN 175.70 | PLN 171.20 | 26.69K |
| 2026-07-20 | PLN 173.30 | +1.35% | PLN 172.50 | PLN 174.50 | PLN 170.10 | 17.07K |
| 2026-07-17 | PLN 171.00 | -1.27% | PLN 174.60 | PLN 174.60 | PLN 170.10 | 23.56K |
| 2026-07-16 | PLN 173.20 | -1.03% | PLN 175.00 | PLN 177.00 | PLN 171.90 | 28.86K |
| 2026-07-15 | PLN 175.00 | -1.41% | PLN 179.00 | PLN 179.00 | PLN 173.80 | 29.37K |
| 2026-07-14 | PLN 177.50 | -1.39% | PLN 180.10 | PLN 180.40 | PLN 176.40 | 22.72K |
| 2026-07-13 | PLN 180.00 | -0.94% | PLN 182.00 | PLN 182.80 | PLN 178.40 | 14.38K |
| 2026-07-10 | PLN 181.70 | +0.44% | PLN 181.40 | PLN 184.00 | PLN 180.00 | 37.42K |
| 2026-07-09 | PLN 180.90 | +1.74% | PLN 179.90 | PLN 181.70 | PLN 178.30 | 29.61K |
| 2026-07-08 | PLN 177.80 | -1.71% | PLN 180.60 | PLN 181.10 | PLN 176.30 | 16.35K |
| 2026-07-07 | PLN 180.90 | -0.28% | PLN 181.00 | PLN 182.00 | PLN 179.00 | 15.42K |
| 2026-07-06 | PLN 181.40 | -0.06% | PLN 182.00 | PLN 183.00 | PLN 178.80 | 25.37K |
| 2026-07-03 | PLN 181.50 | +1.11% | PLN 179.50 | PLN 181.50 | PLN 178.00 | 43.06K |
| 2026-07-02 | PLN 179.50 | +3.16% | PLN 174.90 | PLN 179.50 | PLN 174.10 | 55.31K |
| 2026-07-01 | PLN 174.00 | +0.17% | PLN 175.20 | PLN 175.20 | PLN 172.10 | 64.86K |
| 2026-06-30 | PLN 173.70 | -0.80% | PLN 176.00 | PLN 176.50 | PLN 172.60 | 24.97K |
| 2026-06-29 | PLN 175.10 | +1.80% | PLN 172.00 | PLN 176.60 | PLN 172.00 | 28.93K |
| 2026-06-26 | PLN 172.00 | -0.23% | PLN 172.40 | PLN 174.00 | PLN 170.20 | 63.21K |
| 2026-06-25 | PLN 172.40 | +0.41% | PLN 171.70 | PLN 173.00 | PLN 170.50 | 61.24K |
| 2026-06-24 | PLN 171.70 | -0.46% | PLN 172.60 | PLN 172.60 | PLN 170.60 | 18.17K |
| 2026-06-23 | PLN 172.50 | -0.06% | PLN 172.50 | PLN 173.00 | PLN 170.30 | 18.73K |
| 2026-06-22 | PLN 172.60 | +0.12% | PLN 173.80 | PLN 173.80 | PLN 172.00 | 11.93K |
| 2026-06-19 | PLN 172.40 | +0.23% | PLN 172.00 | PLN 174.30 | PLN 170.60 | 76.97K |
| 2026-06-18 | PLN 172.00 | -1.77% | PLN 175.80 | PLN 175.80 | PLN 172.00 | 24.46K |
| 2026-06-17 | PLN 175.10 | +0.40% | PLN 176.50 | PLN 177.20 | PLN 172.00 | 28.12K |
| 2026-06-16 | PLN 174.40 | -0.74% | PLN 175.80 | PLN 177.30 | PLN 172.60 | 23.07K |
| 2026-06-15 | PLN 175.70 | -0.96% | PLN 179.00 | PLN 180.00 | PLN 175.70 | 27.10K |
| 2026-06-12 | PLN 177.40 | +0.91% | PLN 176.50 | PLN 177.80 | PLN 175.70 | 23.02K |
| 2026-06-11 | PLN 175.80 | +0.51% | PLN 175.00 | PLN 176.40 | PLN 172.40 | 31.70K |
| 2026-06-10 | PLN 174.90 | 0.00% | PLN 175.00 | PLN 175.20 | PLN 173.00 | 33.83K |
| 2026-06-09 | PLN 174.90 | -0.57% | PLN 176.90 | PLN 177.00 | PLN 173.70 | 19.61K |
| 2026-06-08 | PLN 175.90 | +2.33% | PLN 171.90 | PLN 176.00 | PLN 167.80 | 48.82K |
| 2026-06-05 | PLN 171.90 | +2.57% | PLN 170.00 | PLN 173.40 | PLN 167.60 | 30.45K |
| 2026-06-03 | PLN 167.60 | -2.67% | PLN 175.00 | PLN 175.00 | PLN 167.60 | 31.26K |
| 2026-06-02 | PLN 172.20 | -0.52% | PLN 174.90 | PLN 175.90 | PLN 171.30 | 45.45K |
| 2026-06-01 | PLN 173.10 | -2.70% | PLN 175.10 | PLN 177.00 | PLN 171.00 | 63.19K |
| 2026-05-29 | PLN 177.90 | +7.49% | PLN 170.00 | PLN 181.80 | PLN 166.60 | 194.22K |
| 2026-05-28 | PLN 165.50 | +2.29% | PLN 163.70 | PLN 166.90 | PLN 160.40 | 74.95K |