IPOPEMA Securities S.A. IPE
GPW · Poland · Finance
PLN 8.76+0.02 (+0.23%)
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 8.74 | -3.32% | PLN 8.94 | PLN 9.14 | PLN 8.70 | 8.73K |
| 2026-09-29 | PLN 9.04 | +1.57% | PLN 8.80 | PLN 9.14 | PLN 8.80 | 3.14K |
| 2026-09-28 | PLN 8.90 | -2.84% | PLN 9.16 | PLN 9.16 | PLN 8.88 | 2.75K |
| 2026-09-25 | PLN 9.16 | +2.00% | PLN 8.98 | PLN 9.36 | PLN 8.84 | 7.10K |
| 2026-09-24 | PLN 8.98 | -0.44% | PLN 9.02 | PLN 9.02 | PLN 8.86 | 11.97K |
| 2026-09-23 | PLN 9.02 | -1.53% | PLN 9.20 | PLN 9.20 | PLN 8.72 | 1.27K |
| 2026-09-22 | PLN 9.16 | +1.78% | PLN 9.32 | PLN 9.34 | PLN 8.86 | 4.83K |
| 2026-09-21 | PLN 9.00 | +2.97% | PLN 8.52 | PLN 9.36 | PLN 8.48 | 12.72K |
| 2026-09-18 | PLN 8.74 | +0.23% | PLN 8.76 | PLN 8.98 | PLN 8.24 | 16.35K |
| 2026-09-17 | PLN 8.72 | -3.75% | PLN 8.98 | PLN 9.00 | PLN 8.60 | 25.12K |
| 2026-09-16 | PLN 9.06 | -2.16% | PLN 9.26 | PLN 9.44 | PLN 9.06 | 4.70K |
| 2026-09-15 | PLN 9.26 | 0.00% | PLN 9.26 | PLN 9.26 | PLN 9.10 | 1.64K |
| 2026-09-14 | PLN 9.26 | -1.07% | PLN 9.42 | PLN 9.42 | PLN 9.10 | 3.28K |
| 2026-09-11 | PLN 9.36 | -0.43% | PLN 9.38 | PLN 9.38 | PLN 9.08 | 2.38K |
| 2026-09-10 | PLN 9.40 | +3.07% | PLN 9.12 | PLN 9.44 | PLN 9.12 | 6.15K |
| 2026-09-09 | PLN 9.12 | -1.72% | PLN 9.26 | PLN 9.26 | PLN 8.98 | 22.93K |
| 2026-09-08 | PLN 9.28 | -3.13% | PLN 9.56 | PLN 9.56 | PLN 9.10 | 13.10K |
| 2026-09-07 | PLN 9.58 | 0.00% | PLN 9.52 | PLN 9.58 | PLN 9.06 | 59.67K |
| 2026-09-04 | PLN 9.58 | +5.74% | PLN 9.06 | PLN 9.60 | PLN 9.04 | 18.00K |
| 2026-09-03 | PLN 9.06 | -4.43% | PLN 9.48 | PLN 9.48 | PLN 8.62 | 31.58K |
| 2026-09-02 | PLN 9.48 | -2.47% | PLN 9.54 | PLN 9.88 | PLN 9.36 | 15.33K |
| 2026-09-01 | PLN 9.72 | -2.80% | PLN 9.98 | PLN 9.98 | PLN 9.44 | 20.36K |
| 2026-08-31 | PLN 10.00 | +0.81% | PLN 9.80 | PLN 10.15 | PLN 9.68 | 3.57K |
| 2026-08-28 | PLN 9.92 | +3.12% | PLN 9.72 | PLN 10.00 | PLN 9.50 | 6.17K |
| 2026-08-27 | PLN 9.62 | -0.41% | PLN 9.76 | PLN 9.84 | PLN 9.60 | 2.60K |
| 2026-08-26 | PLN 9.66 | +0.84% | PLN 9.66 | PLN 9.66 | PLN 9.50 | 3.74K |
| 2026-08-25 | PLN 9.58 | +2.13% | PLN 9.38 | PLN 9.78 | PLN 9.36 | 2.60K |
| 2026-08-24 | PLN 9.38 | +3.30% | PLN 9.10 | PLN 9.40 | PLN 9.06 | 6.85K |
| 2026-08-21 | PLN 9.08 | -0.87% | PLN 9.10 | PLN 9.28 | PLN 8.82 | 5.90K |
| 2026-08-20 | PLN 9.16 | -1.51% | PLN 9.30 | PLN 9.30 | PLN 8.94 | 6.28K |
| 2026-08-19 | PLN 9.30 | -3.53% | PLN 9.46 | PLN 9.46 | PLN 8.66 | 21.64K |
| 2026-08-18 | PLN 9.64 | -0.21% | PLN 9.64 | PLN 9.64 | PLN 9.44 | 6.32K |
| 2026-08-17 | PLN 9.66 | +2.33% | PLN 9.50 | PLN 9.68 | PLN 9.50 | 8.69K |
| 2026-08-14 | PLN 9.44 | -0.63% | PLN 9.50 | PLN 9.70 | PLN 9.30 | 2.30K |
| 2026-08-13 | PLN 9.50 | +1.06% | PLN 9.66 | PLN 9.66 | PLN 9.20 | 9.53K |
| 2026-08-12 | PLN 9.40 | -1.47% | PLN 9.78 | PLN 9.78 | PLN 9.24 | 11.57K |
| 2026-08-11 | PLN 9.54 | +3.70% | PLN 9.18 | PLN 9.56 | PLN 8.96 | 16.27K |
| 2026-08-10 | PLN 9.20 | +3.14% | PLN 8.98 | PLN 9.20 | PLN 8.92 | 25.93K |
| 2026-08-07 | PLN 8.92 | +6.19% | PLN 8.40 | PLN 9.40 | PLN 8.30 | 56.42K |
| 2026-08-06 | PLN 8.40 | 0.00% | PLN 8.40 | PLN 8.40 | PLN 8.28 | 3.15K |
| 2026-08-05 | PLN 8.40 | 0.00% | PLN 8.30 | PLN 8.40 | PLN 8.22 | 2.19K |
| 2026-08-04 | PLN 8.40 | -0.47% | PLN 8.42 | PLN 8.44 | PLN 8.30 | 10.33K |
| 2026-08-03 | PLN 8.44 | +2.93% | PLN 8.36 | PLN 8.48 | PLN 8.22 | 21.87K |
| 2026-07-31 | PLN 8.20 | +9.63% | PLN 7.66 | PLN 8.60 | PLN 7.66 | 27.40K |
| 2026-07-30 | PLN 7.48 | 0.00% | PLN 7.40 | PLN 7.50 | PLN 7.40 | 2.30K |
| 2026-07-29 | PLN 7.48 | 0.00% | PLN 7.40 | PLN 7.48 | PLN 7.38 | 65 |
| 2026-07-28 | PLN 7.48 | -0.27% | PLN 7.42 | PLN 7.48 | PLN 7.42 | 1.49K |
| 2026-07-27 | PLN 7.50 | -0.53% | PLN 7.54 | PLN 7.54 | PLN 7.36 | 2.54K |
| 2026-07-24 | PLN 7.54 | +0.53% | PLN 7.56 | PLN 7.58 | PLN 7.42 | 3.31K |
| 2026-07-23 | PLN 7.50 | +0.27% | PLN 7.48 | PLN 7.50 | PLN 7.38 | 2.60K |
| 2026-07-22 | PLN 7.48 | +1.08% | PLN 7.50 | PLN 7.50 | PLN 7.36 | 6.78K |
| 2026-07-21 | PLN 7.40 | +1.37% | PLN 7.30 | PLN 7.50 | PLN 7.28 | 16.73K |
| 2026-07-20 | PLN 7.30 | +1.96% | PLN 7.20 | PLN 7.30 | PLN 7.20 | 4.03K |
| 2026-07-17 | PLN 7.16 | -1.65% | PLN 7.10 | PLN 7.28 | PLN 6.96 | 8.25K |
| 2026-07-16 | PLN 7.28 | -0.27% | PLN 7.24 | PLN 7.34 | PLN 7.12 | 5.95K |
| 2026-07-15 | PLN 7.30 | +0.55% | PLN 7.22 | PLN 7.34 | PLN 7.10 | 8.86K |
| 2026-07-14 | PLN 7.26 | -0.55% | PLN 7.26 | PLN 7.30 | PLN 6.84 | 22.36K |
| 2026-07-13 | PLN 7.30 | -1.35% | PLN 7.20 | PLN 7.40 | PLN 7.20 | 7.81K |
| 2026-07-10 | PLN 7.40 | -1.07% | PLN 7.48 | PLN 7.50 | PLN 7.32 | 7.98K |
| 2026-07-09 | PLN 7.48 | 0.00% | PLN 7.48 | PLN 7.62 | PLN 7.20 | 7.33K |
| 2026-07-08 | PLN 7.48 | -1.06% | PLN 7.62 | PLN 7.62 | PLN 7.08 | 7.01K |
| 2026-07-07 | PLN 7.56 | 0.00% | PLN 7.46 | PLN 7.62 | PLN 7.46 | 6.08K |
| 2026-07-06 | PLN 7.56 | -5.03% | PLN 7.76 | PLN 7.78 | PLN 7.40 | 13.24K |
| 2026-07-03 | PLN 7.96 | +1.53% | PLN 7.90 | PLN 8.00 | PLN 7.86 | 27.17K |
| 2026-07-02 | PLN 7.84 | +2.89% | PLN 7.60 | PLN 7.84 | PLN 7.46 | 22.91K |
| 2026-07-01 | PLN 7.62 | -0.26% | PLN 7.64 | PLN 7.64 | PLN 6.92 | 32.01K |
| 2026-06-30 | PLN 7.64 | +2.69% | PLN 7.50 | PLN 7.68 | PLN 7.50 | 24.83K |
| 2026-06-29 | PLN 7.44 | 0.00% | PLN 7.44 | PLN 7.44 | PLN 7.40 | 2.18K |
| 2026-06-26 | PLN 7.44 | +0.27% | PLN 7.42 | PLN 7.44 | PLN 7.40 | 1.98K |
| 2026-06-25 | PLN 7.42 | 0.00% | PLN 7.42 | PLN 7.44 | PLN 7.36 | 857 |
| 2026-06-24 | PLN 7.42 | -0.54% | PLN 7.44 | PLN 7.44 | PLN 7.30 | 2.64K |
| 2026-06-23 | PLN 7.46 | +0.54% | PLN 7.42 | PLN 7.46 | PLN 7.38 | 715 |
| 2026-06-22 | PLN 7.42 | +3.06% | PLN 7.40 | PLN 7.48 | PLN 7.30 | 19.63K |
| 2026-06-19 | PLN 7.20 | 0.00% | PLN 7.30 | PLN 7.46 | PLN 7.20 | 16.93K |
| 2026-06-18 | PLN 7.20 | 0.00% | PLN 7.26 | PLN 7.32 | PLN 7.00 | 94.98K |
| 2026-06-17 | PLN 7.20 | -1.64% | PLN 7.32 | PLN 7.32 | PLN 7.20 | 3.63K |
| 2026-06-16 | PLN 7.32 | +7.96% | PLN 6.76 | PLN 7.32 | PLN 6.68 | 255.64K |
| 2026-06-15 | PLN 6.78 | +1.19% | PLN 6.68 | PLN 6.78 | PLN 6.64 | 3.34K |
| 2026-06-12 | PLN 6.70 | -1.76% | PLN 6.82 | PLN 6.82 | PLN 6.52 | 3.58K |
| 2026-06-11 | PLN 6.82 | -0.58% | PLN 6.84 | PLN 6.84 | PLN 6.80 | 3.86K |
| 2026-06-10 | PLN 6.86 | +4.26% | PLN 6.34 | PLN 6.86 | PLN 6.34 | 16.00K |
| 2026-06-09 | PLN 6.58 | -2.37% | PLN 6.74 | PLN 6.80 | PLN 6.14 | 11.57K |
| 2026-06-08 | PLN 6.74 | 0.00% | PLN 6.68 | PLN 6.76 | PLN 6.64 | 4.11K |
| 2026-06-05 | PLN 6.74 | -1.75% | PLN 6.86 | PLN 6.86 | PLN 6.60 | 3.17K |
| 2026-06-03 | PLN 6.86 | +0.29% | PLN 6.78 | PLN 6.92 | PLN 6.70 | 11.79K |
| 2026-06-02 | PLN 6.84 | -7.32% | PLN 7.24 | PLN 7.24 | PLN 6.60 | 23.66K |
| 2026-06-01 | PLN 7.38 | -0.27% | PLN 7.44 | PLN 7.48 | PLN 7.10 | 7.57K |
| 2026-05-29 | PLN 7.40 | -0.27% | PLN 7.42 | PLN 7.42 | PLN 7.14 | 7.73K |
| 2026-05-28 | PLN 7.42 | +0.27% | PLN 7.14 | PLN 7.42 | PLN 7.12 | 726 |
| 2026-05-27 | PLN 7.40 | -0.80% | PLN 7.42 | PLN 7.44 | PLN 7.12 | 6.47K |