Niewiadow Polish Military Group Joint Stock Company GNS
GPW · Poland · Technology Services
PLN 16.80+0.95 (+5.99%)
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 16.80 | +5.99% | PLN 16.10 | PLN 16.80 | PLN 15.65 | 330.01K |
| 2026-09-30 | PLN 15.85 | -3.65% | PLN 16.05 | PLN 16.40 | PLN 15.55 | 198.40K |
| 2026-09-29 | PLN 16.45 | -2.66% | PLN 16.60 | PLN 16.80 | PLN 16.00 | 78.22K |
| 2026-09-28 | PLN 16.90 | +0.90% | PLN 16.55 | PLN 16.90 | PLN 16.55 | 76.41K |
| 2026-09-25 | PLN 16.75 | +0.30% | PLN 16.85 | PLN 16.85 | PLN 16.35 | 111.95K |
| 2026-09-24 | PLN 16.70 | -4.84% | PLN 16.85 | PLN 17.30 | PLN 16.55 | 295.96K |
| 2026-09-23 | PLN 17.55 | -2.23% | PLN 18.00 | PLN 18.20 | PLN 17.50 | 176.83K |
| 2026-09-22 | PLN 17.95 | -0.28% | PLN 17.90 | PLN 18.00 | PLN 17.45 | 167.48K |
| 2026-09-21 | PLN 18.00 | +5.88% | PLN 16.95 | PLN 18.00 | PLN 16.90 | 224.36K |
| 2026-09-18 | PLN 17.00 | -0.87% | PLN 17.20 | PLN 17.20 | PLN 16.50 | 464.06K |
| 2026-09-17 | PLN 17.15 | 0.00% | PLN 17.15 | PLN 17.20 | PLN 16.85 | 116.60K |
| 2026-09-16 | PLN 17.15 | -0.87% | PLN 17.25 | PLN 17.30 | PLN 16.75 | 114.93K |
| 2026-09-15 | PLN 17.30 | -1.14% | PLN 17.65 | PLN 17.65 | PLN 16.70 | 150.72K |
| 2026-09-14 | PLN 17.50 | -1.69% | PLN 17.80 | PLN 18.25 | PLN 17.20 | 257.53K |
| 2026-09-11 | PLN 17.80 | +9.54% | PLN 16.20 | PLN 17.80 | PLN 16.10 | 229.47K |
| 2026-09-10 | PLN 16.25 | -9.72% | PLN 17.90 | PLN 17.90 | PLN 16.20 | 478.36K |
| 2026-09-09 | PLN 18.00 | -0.55% | PLN 18.25 | PLN 18.25 | PLN 16.50 | 455.98K |
| 2026-09-08 | PLN 18.10 | +1.12% | PLN 18.20 | PLN 18.45 | PLN 17.75 | 385.24K |
| 2026-09-07 | PLN 17.90 | +5.60% | PLN 17.10 | PLN 18.10 | PLN 17.10 | 578.24K |
| 2026-09-04 | PLN 16.95 | +6.94% | PLN 15.90 | PLN 17.25 | PLN 15.75 | 512.20K |
| 2026-09-03 | PLN 15.85 | -2.16% | PLN 16.00 | PLN 16.40 | PLN 15.40 | 207.05K |
| 2026-09-02 | PLN 16.20 | +0.62% | PLN 16.10 | PLN 16.20 | PLN 14.85 | 358.11K |
| 2026-09-01 | PLN 16.10 | -2.72% | PLN 16.55 | PLN 16.60 | PLN 15.95 | 185.18K |
| 2026-08-31 | PLN 16.55 | -0.30% | PLN 16.60 | PLN 16.60 | PLN 16.00 | 252.24K |
| 2026-08-28 | PLN 16.60 | +6.41% | PLN 15.85 | PLN 16.75 | PLN 15.75 | 524.07K |
| 2026-08-27 | PLN 15.60 | +2.63% | PLN 15.20 | PLN 15.65 | PLN 14.90 | 257.79K |
| 2026-08-26 | PLN 15.20 | +4.83% | PLN 14.60 | PLN 15.20 | PLN 14.30 | 310.36K |
| 2026-08-25 | PLN 14.50 | +1.40% | PLN 14.30 | PLN 14.50 | PLN 14.15 | 102.35K |
| 2026-08-24 | PLN 14.30 | +1.42% | PLN 14.15 | PLN 14.30 | PLN 13.90 | 79.46K |
| 2026-08-21 | PLN 14.10 | -0.35% | PLN 14.10 | PLN 14.15 | PLN 13.80 | 52.40K |
| 2026-08-20 | PLN 14.15 | +0.71% | PLN 14.05 | PLN 14.20 | PLN 13.90 | 46.95K |
| 2026-08-19 | PLN 14.05 | -1.06% | PLN 14.00 | PLN 14.30 | PLN 13.80 | 52.73K |
| 2026-08-18 | PLN 14.20 | -1.39% | PLN 14.40 | PLN 14.50 | PLN 13.70 | 125.23K |
| 2026-08-17 | PLN 14.40 | +2.13% | PLN 14.20 | PLN 15.05 | PLN 14.00 | 361.40K |
| 2026-08-14 | PLN 14.10 | +1.08% | PLN 13.85 | PLN 14.15 | PLN 13.65 | 59.89K |
| 2026-08-13 | PLN 13.95 | +0.36% | PLN 14.00 | PLN 14.10 | PLN 13.70 | 47.01K |
| 2026-08-12 | PLN 13.90 | +1.83% | PLN 13.75 | PLN 14.30 | PLN 13.75 | 166.69K |
| 2026-08-11 | PLN 13.65 | -2.50% | PLN 13.85 | PLN 13.90 | PLN 13.45 | 75.75K |
| 2026-08-10 | PLN 14.00 | 0.00% | PLN 14.00 | PLN 14.05 | PLN 13.70 | 64.44K |
| 2026-08-07 | PLN 14.00 | -0.71% | PLN 14.10 | PLN 14.30 | PLN 13.65 | 98.84K |
| 2026-08-06 | PLN 14.10 | +2.92% | PLN 13.90 | PLN 14.25 | PLN 13.70 | 120.22K |
| 2026-08-05 | PLN 13.70 | +0.74% | PLN 14.35 | PLN 14.35 | PLN 13.50 | 305.25K |
| 2026-08-04 | PLN 13.60 | +10.57% | PLN 12.50 | PLN 13.60 | PLN 12.35 | 424.43K |
| 2026-08-03 | PLN 12.30 | +0.41% | PLN 12.30 | PLN 12.40 | PLN 12.10 | 40.32K |
| 2026-07-31 | PLN 12.25 | 0.00% | PLN 12.25 | PLN 12.65 | PLN 12.20 | 53.74K |
| 2026-07-30 | PLN 12.25 | 0.00% | PLN 12.25 | PLN 12.30 | PLN 12.00 | 66.48K |
| 2026-07-29 | PLN 12.25 | +0.82% | PLN 12.10 | PLN 12.30 | PLN 11.90 | 70.48K |
| 2026-07-28 | PLN 12.15 | -1.22% | PLN 12.30 | PLN 12.50 | PLN 12.05 | 51.21K |
| 2026-07-27 | PLN 12.30 | -0.40% | PLN 12.35 | PLN 12.75 | PLN 12.00 | 61.92K |
| 2026-07-24 | PLN 12.35 | +2.92% | PLN 12.10 | PLN 12.45 | PLN 11.90 | 68.83K |
| 2026-07-23 | PLN 12.00 | +0.42% | PLN 12.00 | PLN 12.10 | PLN 11.90 | 67.03K |
| 2026-07-22 | PLN 11.95 | -2.85% | PLN 12.30 | PLN 12.30 | PLN 11.85 | 127.95K |
| 2026-07-21 | PLN 12.30 | -0.81% | PLN 12.40 | PLN 12.40 | PLN 12.15 | 28.22K |
| 2026-07-20 | PLN 12.40 | +1.64% | PLN 12.30 | PLN 12.40 | PLN 12.15 | 26.94K |
| 2026-07-17 | PLN 12.20 | -3.56% | PLN 12.70 | PLN 12.70 | PLN 12.15 | 66.70K |
| 2026-07-16 | PLN 12.65 | +2.85% | PLN 12.35 | PLN 12.70 | PLN 12.25 | 56.68K |
| 2026-07-15 | PLN 12.30 | -3.15% | PLN 12.80 | PLN 12.85 | PLN 12.10 | 121.57K |
| 2026-07-14 | PLN 12.70 | -1.17% | PLN 12.70 | PLN 12.85 | PLN 12.60 | 55.64K |
| 2026-07-13 | PLN 12.85 | +0.39% | PLN 12.85 | PLN 13.15 | PLN 12.65 | 73.34K |
| 2026-07-10 | PLN 12.80 | -0.39% | PLN 12.85 | PLN 12.90 | PLN 12.70 | 75.78K |
| 2026-07-09 | PLN 12.85 | -0.39% | PLN 12.90 | PLN 13.00 | PLN 12.70 | 160.44K |
| 2026-07-08 | PLN 12.90 | -0.77% | PLN 13.00 | PLN 13.15 | PLN 12.60 | 145.91K |
| 2026-07-07 | PLN 13.00 | -3.70% | PLN 13.35 | PLN 13.45 | PLN 12.95 | 112.76K |
| 2026-07-06 | PLN 13.50 | -0.37% | PLN 13.55 | PLN 13.75 | PLN 13.35 | 30.04K |
| 2026-07-03 | PLN 13.55 | +0.74% | PLN 13.30 | PLN 13.70 | PLN 13.30 | 22.97K |
| 2026-07-02 | PLN 13.45 | -0.37% | PLN 13.70 | PLN 13.80 | PLN 13.25 | 49.81K |
| 2026-07-01 | PLN 13.50 | +2.27% | PLN 13.10 | PLN 13.65 | PLN 13.05 | 85.23K |
| 2026-06-30 | PLN 13.20 | -2.22% | PLN 13.50 | PLN 13.65 | PLN 13.10 | 44.30K |
| 2026-06-29 | PLN 13.50 | +1.89% | PLN 13.45 | PLN 13.70 | PLN 13.20 | 50.85K |
| 2026-06-26 | PLN 13.25 | -1.49% | PLN 13.45 | PLN 13.50 | PLN 13.05 | 119.03K |
| 2026-06-25 | PLN 13.45 | -0.37% | PLN 13.50 | PLN 13.60 | PLN 13.20 | 116.76K |
| 2026-06-24 | PLN 13.50 | -2.17% | PLN 13.80 | PLN 13.90 | PLN 13.40 | 199.51K |
| 2026-06-23 | PLN 13.80 | -1.08% | PLN 14.00 | PLN 14.05 | PLN 13.70 | 113.59K |
| 2026-06-22 | PLN 13.95 | -0.36% | PLN 14.05 | PLN 14.20 | PLN 13.95 | 53.99K |
| 2026-06-19 | PLN 14.00 | -0.71% | PLN 14.10 | PLN 14.10 | PLN 13.75 | 100.88K |
| 2026-06-18 | PLN 14.10 | -0.35% | PLN 14.10 | PLN 14.40 | PLN 13.60 | 232.64K |
| 2026-06-17 | PLN 14.15 | +0.35% | PLN 13.95 | PLN 14.20 | PLN 13.80 | 170.95K |
| 2026-06-16 | PLN 14.10 | -2.08% | PLN 14.40 | PLN 14.45 | PLN 13.95 | 168.07K |
| 2026-06-15 | PLN 14.40 | -0.69% | PLN 14.70 | PLN 14.80 | PLN 14.30 | 113.62K |
| 2026-06-12 | PLN 14.50 | +0.35% | PLN 14.55 | PLN 14.65 | PLN 14.25 | 148.94K |
| 2026-06-11 | PLN 14.45 | +0.35% | PLN 14.70 | PLN 14.70 | PLN 14.35 | 56.77K |
| 2026-06-10 | PLN 14.40 | -1.37% | PLN 14.65 | PLN 14.75 | PLN 14.25 | 77.22K |
| 2026-06-09 | PLN 14.60 | -0.34% | PLN 14.85 | PLN 14.85 | PLN 14.45 | 52.86K |
| 2026-06-08 | PLN 14.65 | +0.34% | PLN 14.65 | PLN 14.90 | PLN 14.15 | 130.17K |
| 2026-06-05 | PLN 14.60 | -1.68% | PLN 14.90 | PLN 14.95 | PLN 14.50 | 112.04K |
| 2026-06-03 | PLN 14.85 | +2.06% | PLN 14.90 | PLN 14.90 | PLN 14.60 | 126.59K |
| 2026-06-02 | PLN 14.55 | +5.05% | PLN 14.00 | PLN 15.25 | PLN 13.85 | 587.41K |
| 2026-06-01 | PLN 13.85 | -2.46% | PLN 14.20 | PLN 14.30 | PLN 13.80 | 334.91K |
| 2026-05-29 | PLN 14.20 | -1.39% | PLN 14.40 | PLN 14.65 | PLN 14.05 | 152.28K |
| 2026-05-28 | PLN 14.40 | +0.35% | PLN 14.50 | PLN 14.75 | PLN 14.15 | 190.24K |