Gielda Papierow Wartosciowych w Warszawie S.A. GPW
GPW · Poland · Finance
PLN 99.25+0.60 (+0.61%)
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 99.25 | +0.61% | PLN 98.20 | PLN 100.30 | PLN 98.20 | 100.48K |
| 2026-09-30 | PLN 98.65 | +0.25% | PLN 98.40 | PLN 99.35 | PLN 98.15 | 58.24K |
| 2026-09-29 | PLN 98.40 | -0.61% | PLN 98.50 | PLN 99.50 | PLN 98.00 | 28.43K |
| 2026-09-28 | PLN 99.00 | -0.30% | PLN 99.30 | PLN 100.50 | PLN 98.15 | 99.12K |
| 2026-09-25 | PLN 99.30 | +0.51% | PLN 98.80 | PLN 99.95 | PLN 98.35 | 60.03K |
| 2026-09-24 | PLN 98.80 | -0.20% | PLN 99.00 | PLN 100.00 | PLN 97.30 | 56.22K |
| 2026-09-23 | PLN 99.00 | -1.00% | PLN 100.00 | PLN 100.40 | PLN 97.95 | 73.82K |
| 2026-09-22 | PLN 100.00 | -0.20% | PLN 100.20 | PLN 100.90 | PLN 98.70 | 101.84K |
| 2026-09-21 | PLN 100.20 | +5.92% | PLN 94.65 | PLN 100.70 | PLN 94.65 | 131.84K |
| 2026-09-18 | PLN 94.60 | -0.89% | PLN 95.45 | PLN 95.90 | PLN 93.95 | 130.84K |
| 2026-09-17 | PLN 95.45 | +1.54% | PLN 94.00 | PLN 95.70 | PLN 94.00 | 69.60K |
| 2026-09-16 | PLN 94.00 | +4.44% | PLN 91.25 | PLN 95.60 | PLN 91.15 | 149.95K |
| 2026-09-15 | PLN 90.00 | +1.29% | PLN 88.85 | PLN 91.05 | PLN 87.75 | 272.41K |
| 2026-09-14 | PLN 88.85 | -0.45% | PLN 89.05 | PLN 89.70 | PLN 88.35 | 61.41K |
| 2026-09-11 | PLN 89.25 | -2.57% | PLN 92.20 | PLN 92.20 | PLN 88.75 | 91.15K |
| 2026-09-10 | PLN 91.60 | 0.00% | PLN 91.55 | PLN 92.40 | PLN 90.90 | 74.14K |
| 2026-09-09 | PLN 91.60 | -1.40% | PLN 92.90 | PLN 93.00 | PLN 90.65 | 117.67K |
| 2026-09-08 | PLN 92.90 | +1.20% | PLN 92.10 | PLN 94.25 | PLN 90.80 | 109.58K |
| 2026-09-07 | PLN 91.80 | -2.18% | PLN 94.20 | PLN 94.45 | PLN 91.00 | 114.13K |
| 2026-09-04 | PLN 93.85 | -0.48% | PLN 94.40 | PLN 97.00 | PLN 93.50 | 128.68K |
| 2026-09-03 | PLN 94.30 | -2.43% | PLN 95.35 | PLN 96.50 | PLN 93.50 | 82.27K |
| 2026-09-02 | PLN 96.65 | +1.10% | PLN 95.50 | PLN 96.85 | PLN 94.15 | 115.28K |
| 2026-09-01 | PLN 95.60 | -2.00% | PLN 98.25 | PLN 98.95 | PLN 94.00 | 119.21K |
| 2026-08-31 | PLN 97.55 | -2.11% | PLN 99.65 | PLN 100.60 | PLN 97.55 | 998.77K |
| 2026-08-28 | PLN 99.65 | +0.81% | PLN 99.65 | PLN 100.10 | PLN 99.00 | 52.80K |
| 2026-08-27 | PLN 98.85 | -0.75% | PLN 100.00 | PLN 100.00 | PLN 98.70 | 40.80K |
| 2026-08-26 | PLN 99.60 | +0.20% | PLN 99.45 | PLN 100.30 | PLN 98.90 | 69.49K |
| 2026-08-25 | PLN 99.40 | -1.00% | PLN 100.50 | PLN 100.70 | PLN 99.25 | 125.84K |
| 2026-08-24 | PLN 100.40 | +0.90% | PLN 99.50 | PLN 101.40 | PLN 98.60 | 49.08K |
| 2026-08-21 | PLN 99.50 | +1.07% | PLN 99.10 | PLN 99.80 | PLN 98.60 | 56.43K |
| 2026-08-20 | PLN 98.45 | -0.56% | PLN 99.50 | PLN 99.65 | PLN 98.00 | 54.89K |
| 2026-08-19 | PLN 99.00 | -0.50% | PLN 99.60 | PLN 100.00 | PLN 98.15 | 54.45K |
| 2026-08-18 | PLN 99.50 | -0.05% | PLN 99.55 | PLN 100.60 | PLN 98.30 | 40.53K |
| 2026-08-17 | PLN 99.55 | -2.40% | PLN 102.00 | PLN 102.10 | PLN 98.90 | 100.10K |
| 2026-08-14 | PLN 102.00 | +0.49% | PLN 102.10 | PLN 102.60 | PLN 100.50 | 83.74K |
| 2026-08-13 | PLN 101.50 | -0.49% | PLN 104.60 | PLN 105.00 | PLN 100.70 | 88.16K |
| 2026-08-12 | PLN 102.00 | -2.67% | PLN 106.00 | PLN 106.20 | PLN 101.90 | 154.91K |
| 2026-08-11 | PLN 104.80 | -1.69% | PLN 106.60 | PLN 109.00 | PLN 104.60 | 78.54K |
| 2026-08-10 | PLN 106.60 | +0.09% | PLN 106.50 | PLN 107.50 | PLN 105.40 | 58.50K |
| 2026-08-07 | PLN 106.50 | +2.50% | PLN 103.90 | PLN 107.10 | PLN 103.60 | 92.83K |
| 2026-08-06 | PLN 103.90 | +0.10% | PLN 103.90 | PLN 104.00 | PLN 101.50 | 79.79K |
| 2026-08-05 | PLN 103.80 | -0.19% | PLN 104.00 | PLN 104.60 | PLN 101.50 | 82.53K |
| 2026-08-04 | PLN 104.00 | +4.47% | PLN 100.20 | PLN 104.00 | PLN 99.70 | 96.09K |
| 2026-08-03 | PLN 99.55 | -0.55% | PLN 100.40 | PLN 101.80 | PLN 99.55 | 104.08K |
| 2026-07-31 | PLN 100.10 | +0.10% | PLN 100.90 | PLN 101.50 | PLN 99.15 | 87.85K |
| 2026-07-30 | PLN 100.00 | +2.04% | PLN 98.95 | PLN 100.30 | PLN 97.50 | 73.42K |
| 2026-07-29 | PLN 98.00 | +0.20% | PLN 97.75 | PLN 99.05 | PLN 97.35 | 81.79K |
| 2026-07-28 | PLN 97.80 | -2.05% | PLN 99.80 | PLN 100.90 | PLN 96.70 | 88.55K |
| 2026-07-27 | PLN 99.85 | -0.65% | PLN 100.90 | PLN 102.30 | PLN 99.80 | 46.24K |
| 2026-07-24 | PLN 100.50 | +1.06% | PLN 99.45 | PLN 101.40 | PLN 98.80 | 68.29K |
| 2026-07-23 | PLN 99.45 | -1.92% | PLN 101.30 | PLN 102.30 | PLN 98.95 | 75.92K |
| 2026-07-22 | PLN 101.40 | -4.25% | PLN 102.00 | PLN 102.80 | PLN 100.00 | 109.54K |
| 2026-07-21 | PLN 105.90 | -0.28% | PLN 106.20 | PLN 106.40 | PLN 102.60 | 180.15K |
| 2026-07-20 | PLN 106.20 | +0.38% | PLN 105.50 | PLN 107.20 | PLN 104.60 | 71.91K |
| 2026-07-17 | PLN 105.80 | -0.47% | PLN 106.30 | PLN 108.00 | PLN 105.00 | 101.30K |
| 2026-07-16 | PLN 106.30 | -0.37% | PLN 106.70 | PLN 107.40 | PLN 105.20 | 83.58K |
| 2026-07-15 | PLN 106.70 | +1.62% | PLN 105.50 | PLN 106.80 | PLN 104.10 | 181.49K |
| 2026-07-14 | PLN 105.00 | +3.24% | PLN 101.80 | PLN 105.00 | PLN 101.40 | 73.20K |
| 2026-07-13 | PLN 101.70 | -0.10% | PLN 101.80 | PLN 103.40 | PLN 100.00 | 98.44K |
| 2026-07-10 | PLN 101.80 | +2.57% | PLN 99.75 | PLN 101.90 | PLN 99.70 | 109.89K |
| 2026-07-09 | PLN 99.25 | +0.71% | PLN 98.75 | PLN 101.50 | PLN 97.55 | 168.39K |
| 2026-07-08 | PLN 98.55 | +1.08% | PLN 97.55 | PLN 98.80 | PLN 96.05 | 75.26K |
| 2026-07-07 | PLN 97.50 | -0.71% | PLN 98.50 | PLN 98.80 | PLN 96.60 | 65.31K |
| 2026-07-06 | PLN 98.20 | +2.56% | PLN 96.00 | PLN 98.20 | PLN 95.20 | 79.97K |
| 2026-07-03 | PLN 95.75 | +0.47% | PLN 95.25 | PLN 95.90 | PLN 93.65 | 81.72K |
| 2026-07-02 | PLN 95.30 | +3.25% | PLN 92.30 | PLN 95.45 | PLN 92.30 | 92.75K |
| 2026-07-01 | PLN 92.30 | +3.94% | PLN 89.40 | PLN 92.45 | PLN 89.10 | 83.63K |
| 2026-06-30 | PLN 88.80 | +2.54% | PLN 87.45 | PLN 89.45 | PLN 87.00 | 80.70K |
| 2026-06-29 | PLN 86.60 | -1.03% | PLN 87.50 | PLN 88.60 | PLN 86.60 | 77.10K |
| 2026-06-26 | PLN 87.50 | +0.75% | PLN 87.00 | PLN 87.90 | PLN 86.00 | 76.01K |
| 2026-06-25 | PLN 86.85 | +0.35% | PLN 86.70 | PLN 87.35 | PLN 85.90 | 57.87K |
| 2026-06-24 | PLN 86.55 | +0.99% | PLN 85.70 | PLN 87.00 | PLN 84.00 | 68.50K |
| 2026-06-23 | PLN 85.70 | +0.59% | PLN 85.20 | PLN 85.85 | PLN 83.60 | 44.97K |
| 2026-06-22 | PLN 85.20 | +0.06% | PLN 85.20 | PLN 85.60 | PLN 83.95 | 83.62K |
| 2026-06-19 | PLN 85.15 | -0.29% | PLN 85.40 | PLN 85.50 | PLN 83.80 | 133.23K |
| 2026-06-18 | PLN 85.40 | -1.21% | PLN 86.75 | PLN 87.25 | PLN 84.80 | 35.47K |
| 2026-06-17 | PLN 86.45 | -0.46% | PLN 87.10 | PLN 87.75 | PLN 85.85 | 38.10K |
| 2026-06-16 | PLN 86.85 | -0.97% | PLN 87.65 | PLN 88.65 | PLN 86.55 | 41.63K |
| 2026-06-15 | PLN 87.70 | +1.33% | PLN 87.00 | PLN 88.50 | PLN 87.00 | 112.44K |
| 2026-06-12 | PLN 86.55 | +3.53% | PLN 84.50 | PLN 87.15 | PLN 84.35 | 113.48K |
| 2026-06-11 | PLN 83.60 | -0.48% | PLN 84.45 | PLN 84.50 | PLN 82.70 | 160.01K |
| 2026-06-10 | PLN 84.00 | +0.90% | PLN 83.45 | PLN 84.45 | PLN 82.75 | 74.40K |
| 2026-06-09 | PLN 83.25 | +0.54% | PLN 83.10 | PLN 83.90 | PLN 81.85 | 102.60K |
| 2026-06-08 | PLN 82.80 | +0.55% | PLN 81.05 | PLN 82.80 | PLN 80.30 | 137.55K |
| 2026-06-05 | PLN 82.35 | +0.06% | PLN 81.50 | PLN 82.95 | PLN 81.45 | 172.10K |
| 2026-06-03 | PLN 82.30 | +3.33% | PLN 80.20 | PLN 82.35 | PLN 79.95 | 137.51K |
| 2026-06-02 | PLN 79.65 | -0.69% | PLN 81.40 | PLN 81.65 | PLN 79.50 | 94.49K |
| 2026-06-01 | PLN 80.20 | -1.84% | PLN 82.20 | PLN 82.20 | PLN 80.15 | 77.54K |
| 2026-05-29 | PLN 81.70 | +0.25% | PLN 81.35 | PLN 81.95 | PLN 80.90 | 52.43K |
| 2026-05-28 | PLN 81.50 | +1.37% | PLN 80.10 | PLN 81.75 | PLN 79.40 | 93.67K |