ELEKTROTIM S.A. ELT
GPW · Poland · Industrial Services
PLN 62.05+0.05 (+0.08%)
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 62.05 | +0.08% | PLN 61.75 | PLN 62.50 | PLN 61.05 | 11.97K |
| 2026-09-30 | PLN 62.00 | +0.49% | PLN 61.65 | PLN 62.50 | PLN 61.25 | 7.65K |
| 2026-09-29 | PLN 61.70 | -0.24% | PLN 61.45 | PLN 61.95 | PLN 60.95 | 7.82K |
| 2026-09-28 | PLN 61.85 | -1.67% | PLN 62.10 | PLN 63.10 | PLN 61.10 | 14.12K |
| 2026-09-25 | PLN 62.90 | +2.36% | PLN 61.70 | PLN 62.90 | PLN 61.20 | 14.12K |
| 2026-09-24 | PLN 61.45 | +1.07% | PLN 60.80 | PLN 61.70 | PLN 59.45 | 14.53K |
| 2026-09-23 | PLN 60.80 | -4.03% | PLN 63.40 | PLN 63.45 | PLN 59.80 | 35.78K |
| 2026-09-22 | PLN 63.35 | +1.60% | PLN 62.50 | PLN 63.35 | PLN 61.60 | 26.47K |
| 2026-09-21 | PLN 62.35 | +2.63% | PLN 60.40 | PLN 62.45 | PLN 59.20 | 25.81K |
| 2026-09-18 | PLN 60.75 | -2.49% | PLN 62.30 | PLN 62.30 | PLN 59.90 | 52.18K |
| 2026-09-17 | PLN 62.30 | +5.59% | PLN 59.00 | PLN 62.55 | PLN 59.00 | 77.69K |
| 2026-09-16 | PLN 59.00 | +1.37% | PLN 57.20 | PLN 59.65 | PLN 56.20 | 95.26K |
| 2026-09-15 | PLN 58.20 | -14.66% | PLN 64.00 | PLN 64.45 | PLN 57.20 | 198.45K |
| 2026-09-14 | PLN 68.20 | +2.71% | PLN 67.00 | PLN 68.55 | PLN 65.60 | 20.02K |
| 2026-09-11 | PLN 66.40 | -2.06% | PLN 68.00 | PLN 68.00 | PLN 65.20 | 19.68K |
| 2026-09-10 | PLN 67.80 | -0.22% | PLN 68.20 | PLN 68.70 | PLN 65.05 | 29.11K |
| 2026-09-09 | PLN 67.95 | -0.07% | PLN 68.00 | PLN 68.45 | PLN 67.35 | 15.02K |
| 2026-09-08 | PLN 68.00 | 0.00% | PLN 68.00 | PLN 68.30 | PLN 67.00 | 11.07K |
| 2026-09-07 | PLN 68.00 | 0.00% | PLN 68.20 | PLN 68.70 | PLN 67.50 | 21.25K |
| 2026-09-04 | PLN 68.00 | -0.66% | PLN 69.30 | PLN 69.30 | PLN 67.50 | 17.17K |
| 2026-09-03 | PLN 68.45 | -1.72% | PLN 69.85 | PLN 70.30 | PLN 67.40 | 24.06K |
| 2026-09-02 | PLN 69.65 | -4.00% | PLN 72.00 | PLN 72.50 | PLN 69.10 | 19.15K |
| 2026-09-01 | PLN 72.55 | +3.50% | PLN 70.25 | PLN 72.95 | PLN 70.00 | 58.25K |
| 2026-08-31 | PLN 70.10 | -0.43% | PLN 69.70 | PLN 72.00 | PLN 69.10 | 29.49K |
| 2026-08-28 | PLN 70.40 | +2.18% | PLN 68.90 | PLN 70.60 | PLN 68.60 | 43.91K |
| 2026-08-27 | PLN 68.90 | -2.13% | PLN 69.70 | PLN 70.40 | PLN 68.25 | 16.55K |
| 2026-08-26 | PLN 70.40 | +0.57% | PLN 70.50 | PLN 70.70 | PLN 69.65 | 25.33K |
| 2026-08-25 | PLN 70.00 | +4.95% | PLN 66.95 | PLN 70.35 | PLN 66.95 | 22.84K |
| 2026-08-24 | PLN 66.70 | -3.89% | PLN 68.70 | PLN 70.10 | PLN 66.70 | 13.46K |
| 2026-08-21 | PLN 69.40 | +1.61% | PLN 69.00 | PLN 71.00 | PLN 68.65 | 54.95K |
| 2026-08-20 | PLN 68.30 | +2.71% | PLN 67.65 | PLN 69.70 | PLN 65.55 | 22.10K |
| 2026-08-19 | PLN 66.50 | +1.29% | PLN 65.65 | PLN 67.10 | PLN 65.65 | 8.51K |
| 2026-08-18 | PLN 65.65 | -4.37% | PLN 68.50 | PLN 68.50 | PLN 65.50 | 16.28K |
| 2026-08-17 | PLN 68.65 | -2.62% | PLN 70.80 | PLN 70.80 | PLN 67.35 | 25.75K |
| 2026-08-14 | PLN 70.50 | +4.75% | PLN 68.10 | PLN 70.90 | PLN 67.80 | 31.57K |
| 2026-08-13 | PLN 67.30 | +3.38% | PLN 65.05 | PLN 68.00 | PLN 64.70 | 24.36K |
| 2026-08-12 | PLN 65.10 | -1.74% | PLN 66.90 | PLN 66.90 | PLN 63.80 | 13.08K |
| 2026-08-11 | PLN 66.25 | -1.41% | PLN 67.30 | PLN 67.55 | PLN 66.00 | 17.95K |
| 2026-08-10 | PLN 67.20 | 0.00% | PLN 66.85 | PLN 67.65 | PLN 66.50 | 12.88K |
| 2026-08-07 | PLN 67.20 | +1.36% | PLN 66.80 | PLN 68.40 | PLN 66.40 | 45.90K |
| 2026-08-06 | PLN 66.30 | +0.68% | PLN 64.70 | PLN 66.80 | PLN 64.20 | 33.88K |
| 2026-08-05 | PLN 65.85 | +4.11% | PLN 63.25 | PLN 66.50 | PLN 63.00 | 46.60K |
| 2026-08-04 | PLN 63.25 | +3.10% | PLN 62.00 | PLN 63.60 | PLN 61.00 | 22.13K |
| 2026-08-03 | PLN 61.35 | +1.74% | PLN 60.30 | PLN 62.70 | PLN 60.30 | 12.59K |
| 2026-07-31 | PLN 60.30 | -0.99% | PLN 61.00 | PLN 61.00 | PLN 59.10 | 14.57K |
| 2026-07-30 | PLN 60.90 | +0.66% | PLN 60.50 | PLN 61.00 | PLN 59.35 | 11.31K |
| 2026-07-29 | PLN 60.50 | +0.41% | PLN 60.45 | PLN 60.50 | PLN 59.20 | 21.16K |
| 2026-07-28 | PLN 60.25 | +0.08% | PLN 60.50 | PLN 61.00 | PLN 59.80 | 9.36K |
| 2026-07-27 | PLN 60.20 | -2.59% | PLN 61.90 | PLN 61.90 | PLN 60.10 | 22.52K |
| 2026-07-24 | PLN 61.80 | +4.83% | PLN 58.80 | PLN 62.00 | PLN 58.40 | 44.85K |
| 2026-07-23 | PLN 58.95 | +1.55% | PLN 58.30 | PLN 59.60 | PLN 58.20 | 14.87K |
| 2026-07-22 | PLN 58.05 | +0.26% | PLN 58.20 | PLN 59.00 | PLN 57.35 | 14.28K |
| 2026-07-21 | PLN 57.90 | +8.94% | PLN 54.00 | PLN 57.90 | PLN 54.00 | 22.51K |
| 2026-07-20 | PLN 53.15 | -1.85% | PLN 54.00 | PLN 54.40 | PLN 52.55 | 9.96K |
| 2026-07-17 | PLN 54.15 | -1.19% | PLN 54.45 | PLN 55.00 | PLN 53.70 | 8.84K |
| 2026-07-16 | PLN 54.80 | -2.32% | PLN 56.15 | PLN 56.70 | PLN 54.80 | 18.14K |
| 2026-07-15 | PLN 56.10 | -1.23% | PLN 56.35 | PLN 57.60 | PLN 56.00 | 5.83K |
| 2026-07-14 | PLN 56.80 | +0.18% | PLN 56.70 | PLN 57.10 | PLN 55.95 | 6.88K |
| 2026-07-13 | PLN 56.70 | -1.48% | PLN 57.55 | PLN 57.90 | PLN 56.10 | 13.19K |
| 2026-07-10 | PLN 57.55 | -1.20% | PLN 58.60 | PLN 59.00 | PLN 57.00 | 6.57K |
| 2026-07-09 | PLN 58.25 | +1.57% | PLN 57.55 | PLN 59.20 | PLN 56.85 | 13.72K |
| 2026-07-08 | PLN 57.35 | -0.86% | PLN 57.75 | PLN 57.80 | PLN 56.05 | 10.16K |
| 2026-07-07 | PLN 57.85 | +2.39% | PLN 56.85 | PLN 57.95 | PLN 55.80 | 6.28K |
| 2026-07-06 | PLN 56.50 | -1.99% | PLN 58.20 | PLN 58.70 | PLN 56.00 | 12.28K |
| 2026-07-03 | PLN 57.65 | -0.60% | PLN 58.15 | PLN 58.15 | PLN 56.60 | 9.74K |
| 2026-07-02 | PLN 58.00 | +0.87% | PLN 57.50 | PLN 58.20 | PLN 57.10 | 5.81K |
| 2026-07-01 | PLN 57.50 | +3.98% | PLN 55.75 | PLN 57.75 | PLN 55.60 | 18.64K |
| 2026-06-30 | PLN 55.30 | +2.03% | PLN 54.40 | PLN 56.50 | PLN 54.30 | 14.70K |
| 2026-06-29 | PLN 54.20 | -1.28% | PLN 55.00 | PLN 55.50 | PLN 54.00 | 11.01K |
| 2026-06-26 | PLN 54.90 | +1.29% | PLN 54.00 | PLN 54.90 | PLN 53.55 | 7.93K |
| 2026-06-25 | PLN 54.20 | 0.00% | PLN 54.00 | PLN 54.90 | PLN 53.75 | 10.07K |
| 2026-06-24 | PLN 54.20 | -0.46% | PLN 54.45 | PLN 54.85 | PLN 53.55 | 12.96K |
| 2026-06-23 | PLN 54.45 | +4.71% | PLN 52.50 | PLN 54.50 | PLN 50.55 | 19.77K |
| 2026-06-22 | PLN 52.00 | -0.57% | PLN 52.50 | PLN 52.70 | PLN 51.00 | 14.76K |
| 2026-06-19 | PLN 52.30 | -1.32% | PLN 53.00 | PLN 54.00 | PLN 51.95 | 14.44K |
| 2026-06-18 | PLN 53.00 | -3.64% | PLN 55.00 | PLN 55.20 | PLN 51.95 | 16.74K |
| 2026-06-17 | PLN 55.00 | +1.38% | PLN 54.30 | PLN 55.45 | PLN 54.00 | 17.11K |
| 2026-06-16 | PLN 54.25 | +1.78% | PLN 53.60 | PLN 54.95 | PLN 53.25 | 12.39K |
| 2026-06-15 | PLN 53.30 | +1.33% | PLN 53.40 | PLN 54.50 | PLN 52.80 | 18.08K |
| 2026-06-12 | PLN 52.60 | -0.57% | PLN 53.80 | PLN 53.90 | PLN 52.55 | 11.53K |
| 2026-06-11 | PLN 52.90 | -1.31% | PLN 53.30 | PLN 53.60 | PLN 52.20 | 9.95K |
| 2026-06-10 | PLN 53.60 | -1.83% | PLN 54.60 | PLN 54.60 | PLN 52.50 | 23.85K |
| 2026-06-09 | PLN 54.60 | -2.15% | PLN 55.80 | PLN 55.80 | PLN 54.25 | 10.01K |
| 2026-06-08 | PLN 55.80 | -0.62% | PLN 56.00 | PLN 56.75 | PLN 54.10 | 12.00K |
| 2026-06-05 | PLN 56.15 | -2.60% | PLN 57.10 | PLN 57.65 | PLN 55.15 | 20.54K |
| 2026-06-03 | PLN 57.65 | -3.51% | PLN 59.75 | PLN 59.85 | PLN 56.50 | 17.56K |
| 2026-06-02 | PLN 59.75 | +0.76% | PLN 59.50 | PLN 60.40 | PLN 58.45 | 12.09K |
| 2026-06-01 | PLN 59.30 | -0.84% | PLN 59.80 | PLN 60.45 | PLN 58.40 | 9.59K |
| 2026-05-29 | PLN 59.80 | +1.36% | PLN 59.00 | PLN 59.80 | PLN 58.50 | 13.30K |
| 2026-05-28 | PLN 59.00 | +3.33% | PLN 57.10 | PLN 59.35 | PLN 57.00 | 27.59K |