Przedsiebiorstwo Hydrauliki Silowej HYDROTOR SA HDR
GPW · Poland · Producer Manufacturing
PLN 9.060.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 9.06 | 0.00% | PLN 9.06 | PLN 9.06 | PLN 9.00 | 655 |
| 2026-09-29 | PLN 9.06 | 0.00% | PLN 9.06 | PLN 9.14 | PLN 9.06 | 508 |
| 2026-09-28 | PLN 9.06 | -0.44% | PLN 9.10 | PLN 9.10 | PLN 9.06 | 64 |
| 2026-09-25 | PLN 9.10 | 0.00% | PLN 9.08 | PLN 9.12 | PLN 9.08 | 813 |
| 2026-09-24 | PLN 9.10 | +0.44% | PLN 9.06 | PLN 9.10 | PLN 9.06 | 143 |
| 2026-09-23 | PLN 9.06 | 0.00% | PLN 9.06 | PLN 9.06 | PLN 9.06 | 169 |
| 2026-09-22 | PLN 9.06 | 0.00% | PLN 9.06 | PLN 9.10 | PLN 9.06 | 198 |
| 2026-09-21 | PLN 9.06 | +0.67% | PLN 9.12 | PLN 9.12 | PLN 9.06 | 189 |
| 2026-09-18 | PLN 9.00 | 0.00% | PLN 9.00 | PLN 9.00 | PLN 8.90 | 441 |
| 2026-09-17 | PLN 9.00 | 0.00% | PLN 9.00 | PLN 9.04 | PLN 8.86 | 950 |
| 2026-09-16 | PLN 9.00 | -1.10% | PLN 9.12 | PLN 9.12 | PLN 9.00 | 14 |
| 2026-09-15 | PLN 9.10 | -0.44% | PLN 9.14 | PLN 9.14 | PLN 8.96 | 525 |
| 2026-09-14 | PLN 9.14 | -0.44% | PLN 9.22 | PLN 9.22 | PLN 8.90 | 1.09K |
| 2026-09-11 | PLN 9.18 | -2.34% | PLN 9.44 | PLN 9.44 | PLN 9.00 | 5.86K |
| 2026-09-10 | PLN 9.40 | -0.21% | PLN 9.44 | PLN 9.44 | PLN 9.34 | 931 |
| 2026-09-09 | PLN 9.42 | 0.00% | PLN 9.42 | PLN 9.46 | PLN 9.42 | 2.89K |
| 2026-09-08 | PLN 9.42 | 0.00% | PLN 9.42 | PLN 9.48 | PLN 9.42 | 568 |
| 2026-09-07 | PLN 9.42 | -0.42% | PLN 9.48 | PLN 9.48 | PLN 9.40 | 2.24K |
| 2026-09-04 | PLN 9.46 | -0.42% | PLN 9.58 | PLN 9.58 | PLN 9.44 | 518 |
| 2026-09-03 | PLN 9.50 | +0.64% | PLN 9.60 | PLN 9.60 | PLN 9.48 | 486 |
| 2026-09-02 | PLN 9.44 | -0.21% | PLN 9.50 | PLN 9.52 | PLN 9.44 | 570 |
| 2026-09-01 | PLN 9.46 | -0.63% | PLN 9.52 | PLN 9.52 | PLN 9.46 | 640 |
| 2026-08-31 | PLN 9.52 | +1.28% | PLN 9.54 | PLN 9.54 | PLN 9.40 | 567 |
| 2026-08-28 | PLN 9.40 | -1.05% | PLN 9.50 | PLN 9.50 | PLN 9.40 | 1.21K |
| 2026-08-27 | PLN 9.50 | +0.85% | PLN 9.42 | PLN 9.52 | PLN 9.42 | 662 |
| 2026-08-26 | PLN 9.42 | -1.05% | PLN 9.58 | PLN 9.58 | PLN 9.42 | 351 |
| 2026-08-25 | PLN 9.52 | +0.42% | PLN 9.48 | PLN 9.52 | PLN 9.44 | 684 |
| 2026-08-24 | PLN 9.48 | +0.42% | PLN 9.50 | PLN 9.78 | PLN 9.42 | 4.68K |
| 2026-08-21 | PLN 9.44 | +0.85% | PLN 9.40 | PLN 9.70 | PLN 9.40 | 4.52K |
| 2026-08-20 | PLN 9.36 | -1.47% | PLN 9.50 | PLN 9.50 | PLN 9.36 | 283 |
| 2026-08-19 | PLN 9.50 | +1.93% | PLN 9.50 | PLN 9.50 | PLN 9.34 | 3.50K |
| 2026-08-18 | PLN 9.32 | -1.89% | PLN 9.50 | PLN 9.50 | PLN 9.32 | 5.03K |
| 2026-08-17 | PLN 9.50 | +0.21% | PLN 9.50 | PLN 9.50 | PLN 9.50 | 4.02K |
| 2026-08-14 | PLN 9.48 | -0.63% | PLN 9.62 | PLN 9.62 | PLN 9.48 | 4.11K |
| 2026-08-13 | PLN 9.54 | 0.00% | PLN 9.54 | PLN 9.54 | PLN 9.54 | 818 |
| 2026-08-12 | PLN 9.54 | -0.63% | PLN 9.72 | PLN 9.72 | PLN 9.52 | 780 |
| 2026-08-11 | PLN 9.60 | 0.00% | PLN 9.68 | PLN 9.68 | PLN 9.48 | 2.46K |
| 2026-08-10 | PLN 9.60 | 0.00% | PLN 9.72 | PLN 9.72 | PLN 9.60 | 1.96K |
| 2026-08-07 | PLN 9.60 | -1.03% | PLN 9.72 | PLN 9.72 | PLN 9.48 | 5.00K |
| 2026-08-06 | PLN 9.70 | -1.22% | PLN 9.82 | PLN 9.88 | PLN 9.70 | 1.34K |
| 2026-08-05 | PLN 9.82 | 0.00% | PLN 9.82 | PLN 9.82 | PLN 9.50 | 6.74K |
| 2026-08-04 | PLN 9.82 | +1.87% | PLN 9.64 | PLN 9.98 | PLN 9.50 | 5.76K |
| 2026-08-03 | PLN 9.64 | -3.60% | PLN 10.00 | PLN 10.10 | PLN 9.50 | 5.57K |
| 2026-07-31 | PLN 10.00 | -4.31% | PLN 10.70 | PLN 10.70 | PLN 9.92 | 4.22K |
| 2026-07-30 | PLN 10.45 | -1.42% | PLN 10.85 | PLN 10.85 | PLN 10.45 | 3.24K |
| 2026-07-29 | PLN 10.60 | -0.93% | PLN 10.70 | PLN 10.80 | PLN 10.60 | 3.51K |
| 2026-07-28 | PLN 10.70 | -1.83% | PLN 10.85 | PLN 10.90 | PLN 10.70 | 2.50K |
| 2026-07-27 | PLN 10.90 | -1.36% | PLN 11.10 | PLN 11.10 | PLN 10.90 | 612 |
| 2026-07-24 | PLN 11.05 | +0.45% | PLN 11.70 | PLN 11.70 | PLN 10.85 | 104 |
| 2026-07-23 | PLN 11.00 | +0.92% | PLN 11.00 | PLN 11.05 | PLN 10.90 | 837 |
| 2026-07-22 | PLN 10.90 | -0.91% | PLN 11.25 | PLN 11.25 | PLN 10.90 | 2.37K |
| 2026-07-21 | PLN 11.00 | 0.00% | PLN 11.00 | PLN 11.30 | PLN 10.90 | 931 |
| 2026-07-20 | PLN 11.00 | +0.46% | PLN 10.95 | PLN 11.00 | PLN 10.95 | 1.29K |
| 2026-07-17 | PLN 10.95 | -0.45% | PLN 10.95 | PLN 11.30 | PLN 10.95 | 973 |
| 2026-07-16 | PLN 11.00 | 0.00% | PLN 11.05 | PLN 11.35 | PLN 11.00 | 1.30K |
| 2026-07-15 | PLN 11.00 | +0.46% | PLN 10.95 | PLN 11.35 | PLN 10.95 | 917 |
| 2026-07-14 | PLN 10.95 | -4.78% | PLN 11.20 | PLN 11.50 | PLN 10.95 | 2.82K |
| 2026-07-13 | PLN 11.50 | -0.86% | PLN 11.60 | PLN 11.60 | PLN 11.20 | 404 |
| 2026-07-10 | PLN 11.60 | +4.50% | PLN 11.35 | PLN 12.00 | PLN 11.05 | 12.17K |
| 2026-07-09 | PLN 11.10 | -5.13% | PLN 11.70 | PLN 11.70 | PLN 11.10 | 4.16K |
| 2026-07-08 | PLN 11.70 | +1.74% | PLN 11.50 | PLN 11.75 | PLN 11.40 | 518 |
| 2026-07-07 | PLN 11.50 | -6.50% | PLN 12.20 | PLN 12.20 | PLN 11.35 | 6.19K |
| 2026-07-06 | PLN 12.30 | -2.38% | PLN 12.65 | PLN 12.65 | PLN 12.05 | 3.20K |
| 2026-07-03 | PLN 12.60 | -1.56% | PLN 12.65 | PLN 12.90 | PLN 12.60 | 1.02K |
| 2026-07-02 | PLN 12.80 | -5.54% | PLN 13.00 | PLN 13.90 | PLN 12.50 | 9.84K |
| 2026-07-01 | PLN 13.55 | -2.52% | PLN 13.90 | PLN 14.00 | PLN 13.55 | 2.05K |
| 2026-06-30 | PLN 13.90 | -2.11% | PLN 14.20 | PLN 14.20 | PLN 13.90 | 468 |
| 2026-06-29 | PLN 14.20 | 0.00% | PLN 14.20 | PLN 14.55 | PLN 14.00 | 1.19K |
| 2026-06-26 | PLN 14.20 | -2.74% | PLN 14.30 | PLN 14.30 | PLN 14.20 | 42 |
| 2026-06-25 | PLN 14.60 | -1.02% | PLN 14.65 | PLN 14.65 | PLN 14.10 | 305 |
| 2026-06-24 | PLN 14.75 | +1.72% | PLN 14.90 | PLN 14.90 | PLN 14.20 | 100 |
| 2026-06-23 | PLN 14.50 | +0.35% | PLN 14.45 | PLN 14.95 | PLN 14.00 | 9.15K |
| 2026-06-22 | PLN 14.45 | +2.12% | PLN 14.45 | PLN 14.45 | PLN 14.45 | 29 |
| 2026-06-19 | PLN 14.15 | -3.74% | PLN 14.65 | PLN 14.65 | PLN 14.15 | 494 |
| 2026-06-18 | PLN 14.70 | +14.84% | PLN 13.35 | PLN 14.75 | PLN 12.80 | 1.56K |
| 2026-06-17 | PLN 12.80 | +0.39% | PLN 12.75 | PLN 12.90 | PLN 12.75 | 829 |
| 2026-06-16 | PLN 12.75 | +0.39% | PLN 12.75 | PLN 12.75 | PLN 12.40 | 505 |
| 2026-06-15 | PLN 12.70 | +1.60% | PLN 12.50 | PLN 12.75 | PLN 12.50 | 622 |
| 2026-06-12 | PLN 12.50 | -3.85% | PLN 13.40 | PLN 13.40 | PLN 12.45 | 2.02K |
| 2026-06-11 | PLN 13.00 | -4.76% | PLN 13.65 | PLN 13.65 | PLN 12.80 | 2.46K |
| 2026-06-10 | PLN 13.65 | -0.73% | PLN 13.65 | PLN 13.70 | PLN 13.65 | 322 |
| 2026-06-09 | PLN 13.75 | +0.36% | PLN 13.90 | PLN 13.90 | PLN 13.75 | 216 |
| 2026-06-08 | PLN 13.70 | -0.36% | PLN 13.70 | PLN 13.70 | PLN 13.70 | 100 |
| 2026-06-05 | PLN 13.75 | 0.00% | PLN 13.75 | PLN 13.75 | PLN 13.75 | 107 |
| 2026-06-03 | PLN 13.75 | +0.36% | PLN 14.00 | PLN 14.45 | PLN 13.75 | 114 |
| 2026-06-02 | PLN 13.70 | -2.14% | PLN 14.85 | PLN 14.85 | PLN 13.70 | 636 |
| 2026-06-01 | PLN 14.00 | +2.56% | PLN 13.65 | PLN 14.00 | PLN 13.65 | 704 |
| 2026-05-29 | PLN 13.65 | -0.73% | PLN 13.75 | PLN 14.20 | PLN 13.65 | 140 |
| 2026-05-28 | PLN 13.75 | 0.00% | PLN 13.75 | PLN 13.75 | PLN 13.75 | 4 |
| 2026-05-27 | PLN 13.75 | -1.79% | PLN 14.00 | PLN 14.00 | PLN 13.75 | 1.87K |