Kino Polska TV S.A. KPL
GPW · Poland · Consumer Services
PLN 18.00-0.15 (-0.83%)
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 18.00 | -0.83% | PLN 18.15 | PLN 18.15 | PLN 17.70 | 11.81K |
| 2026-09-30 | PLN 18.15 | -0.55% | PLN 18.30 | PLN 18.30 | PLN 18.05 | 2.64K |
| 2026-09-29 | PLN 18.25 | 0.00% | PLN 18.10 | PLN 18.30 | PLN 18.10 | 1.57K |
| 2026-09-28 | PLN 18.25 | -0.27% | PLN 18.20 | PLN 18.30 | PLN 18.20 | 3.17K |
| 2026-09-25 | PLN 18.30 | -0.54% | PLN 18.25 | PLN 18.40 | PLN 18.05 | 11.40K |
| 2026-09-24 | PLN 18.40 | -0.27% | PLN 18.40 | PLN 18.40 | PLN 18.20 | 8.63K |
| 2026-09-23 | PLN 18.45 | -1.07% | PLN 18.65 | PLN 18.65 | PLN 18.20 | 5.91K |
| 2026-09-22 | PLN 18.65 | +1.63% | PLN 18.30 | PLN 18.70 | PLN 18.30 | 10.86K |
| 2026-09-21 | PLN 18.35 | -0.27% | PLN 18.40 | PLN 18.40 | PLN 18.20 | 3.03K |
| 2026-09-18 | PLN 18.40 | +1.10% | PLN 18.20 | PLN 18.60 | PLN 18.10 | 16.89K |
| 2026-09-17 | PLN 18.20 | -0.55% | PLN 18.30 | PLN 18.40 | PLN 18.05 | 6.29K |
| 2026-09-16 | PLN 18.30 | -0.54% | PLN 18.40 | PLN 18.40 | PLN 18.15 | 3.11K |
| 2026-09-15 | PLN 18.40 | 0.00% | PLN 18.45 | PLN 18.45 | PLN 18.25 | 4.46K |
| 2026-09-14 | PLN 18.40 | -0.54% | PLN 18.45 | PLN 18.45 | PLN 18.20 | 4.32K |
| 2026-09-11 | PLN 18.50 | +1.09% | PLN 18.30 | PLN 18.50 | PLN 18.05 | 11.30K |
| 2026-09-10 | PLN 18.30 | -1.35% | PLN 18.50 | PLN 18.55 | PLN 18.25 | 8.00K |
| 2026-09-09 | PLN 18.55 | -0.80% | PLN 18.70 | PLN 18.70 | PLN 18.25 | 12.80K |
| 2026-09-08 | PLN 18.70 | +0.54% | PLN 18.65 | PLN 18.85 | PLN 18.50 | 6.34K |
| 2026-09-07 | PLN 18.60 | -0.53% | PLN 18.70 | PLN 18.75 | PLN 18.50 | 6.38K |
| 2026-09-04 | PLN 18.70 | -1.32% | PLN 18.90 | PLN 18.90 | PLN 18.55 | 4.71K |
| 2026-09-03 | PLN 18.95 | +0.53% | PLN 18.85 | PLN 19.05 | PLN 18.55 | 4.71K |
| 2026-09-02 | PLN 18.85 | +0.80% | PLN 18.70 | PLN 18.85 | PLN 18.35 | 4.62K |
| 2026-09-01 | PLN 18.70 | -0.80% | PLN 19.15 | PLN 19.15 | PLN 18.50 | 7.14K |
| 2026-08-31 | PLN 18.85 | -1.57% | PLN 19.00 | PLN 19.35 | PLN 18.85 | 8.10K |
| 2026-08-28 | PLN 19.15 | +2.68% | PLN 18.65 | PLN 19.35 | PLN 18.65 | 11.41K |
| 2026-08-27 | PLN 18.65 | +0.81% | PLN 18.50 | PLN 19.00 | PLN 18.50 | 8.78K |
| 2026-08-26 | PLN 18.50 | -0.54% | PLN 18.45 | PLN 18.65 | PLN 18.40 | 3.04K |
| 2026-08-25 | PLN 18.60 | 0.00% | PLN 18.60 | PLN 18.70 | PLN 18.40 | 3.45K |
| 2026-08-24 | PLN 18.60 | -0.80% | PLN 18.80 | PLN 18.80 | PLN 18.40 | 5.92K |
| 2026-08-21 | PLN 18.75 | -1.57% | PLN 18.75 | PLN 18.95 | PLN 18.35 | 7.44K |
| 2026-08-20 | PLN 19.05 | -3.79% | PLN 18.05 | PLN 19.20 | PLN 17.85 | 124.23K |
| 2026-08-19 | PLN 19.80 | +2.06% | PLN 19.35 | PLN 19.85 | PLN 19.20 | 34.32K |
| 2026-08-18 | PLN 19.40 | -0.51% | PLN 19.60 | PLN 19.75 | PLN 19.35 | 38.18K |
| 2026-08-17 | PLN 19.50 | 0.00% | PLN 19.50 | PLN 19.65 | PLN 19.45 | 64.44K |
| 2026-08-14 | PLN 19.50 | +0.26% | PLN 19.60 | PLN 19.65 | PLN 19.45 | 21.21K |
| 2026-08-13 | PLN 19.45 | -0.26% | PLN 19.45 | PLN 19.60 | PLN 19.45 | 15.40K |
| 2026-08-12 | PLN 19.50 | 0.00% | PLN 19.50 | PLN 19.75 | PLN 19.40 | 60.11K |
| 2026-08-11 | PLN 19.50 | 0.00% | PLN 19.55 | PLN 19.55 | PLN 19.30 | 14.65K |
| 2026-08-10 | PLN 19.50 | -0.76% | PLN 19.70 | PLN 19.70 | PLN 19.00 | 31.09K |
| 2026-08-07 | PLN 19.65 | +0.26% | PLN 19.50 | PLN 19.70 | PLN 19.50 | 18.04K |
| 2026-08-06 | PLN 19.60 | -0.51% | PLN 19.65 | PLN 19.70 | PLN 19.40 | 8.02K |
| 2026-08-05 | PLN 19.70 | +1.03% | PLN 19.55 | PLN 19.70 | PLN 19.50 | 11.31K |
| 2026-08-04 | PLN 19.50 | +2.09% | PLN 19.15 | PLN 19.80 | PLN 18.90 | 106.79K |
| 2026-08-03 | PLN 19.10 | +12.35% | PLN 17.15 | PLN 19.25 | PLN 17.15 | 409.96K |
| 2026-07-31 | PLN 17.00 | 0.00% | PLN 17.00 | PLN 17.20 | PLN 16.95 | 88.50K |
| 2026-07-30 | PLN 17.00 | 0.00% | PLN 17.10 | PLN 17.20 | PLN 17.00 | 37.90K |
| 2026-07-29 | PLN 17.00 | -2.58% | PLN 17.50 | PLN 17.50 | PLN 16.95 | 34.23K |
| 2026-07-28 | PLN 17.45 | +0.29% | PLN 17.55 | PLN 17.55 | PLN 17.20 | 14.97K |
| 2026-07-27 | PLN 17.40 | 0.00% | PLN 17.65 | PLN 17.70 | PLN 17.40 | 26.04K |
| 2026-07-24 | PLN 17.40 | +2.35% | PLN 17.10 | PLN 17.65 | PLN 17.10 | 23.88K |
| 2026-07-23 | PLN 17.00 | +0.29% | PLN 17.05 | PLN 17.05 | PLN 16.95 | 20.62K |
| 2026-07-22 | PLN 16.95 | -0.88% | PLN 17.25 | PLN 17.25 | PLN 16.95 | 36.10K |
| 2026-07-21 | PLN 17.10 | +0.59% | PLN 17.15 | PLN 17.15 | PLN 16.95 | 35.53K |
| 2026-07-20 | PLN 17.00 | -1.16% | PLN 17.15 | PLN 17.20 | PLN 16.90 | 90.10K |
| 2026-07-17 | PLN 17.20 | -0.86% | PLN 17.30 | PLN 17.30 | PLN 17.15 | 19.44K |
| 2026-07-16 | PLN 17.35 | +0.29% | PLN 17.50 | PLN 17.50 | PLN 17.35 | 17.33K |
| 2026-07-15 | PLN 17.30 | -0.57% | PLN 17.50 | PLN 17.50 | PLN 17.30 | 115.54K |
| 2026-07-14 | PLN 17.40 | 0.00% | PLN 17.40 | PLN 17.45 | PLN 17.30 | 33.78K |
| 2026-07-13 | PLN 17.40 | -0.57% | PLN 17.60 | PLN 17.60 | PLN 17.30 | 39.00K |
| 2026-07-10 | PLN 17.50 | -0.85% | PLN 17.65 | PLN 17.65 | PLN 17.50 | 30.79K |
| 2026-07-09 | PLN 17.65 | -0.28% | PLN 17.75 | PLN 17.90 | PLN 17.60 | 28.14K |
| 2026-07-08 | PLN 17.70 | 0.00% | PLN 17.95 | PLN 17.95 | PLN 17.65 | 25.15K |
| 2026-07-07 | PLN 17.70 | -0.56% | PLN 17.95 | PLN 17.95 | PLN 17.65 | 33.82K |
| 2026-07-06 | PLN 17.80 | -1.66% | PLN 18.10 | PLN 18.10 | PLN 17.75 | 29.61K |
| 2026-07-03 | PLN 18.10 | -0.55% | PLN 18.10 | PLN 18.10 | PLN 17.90 | 23.28K |
| 2026-07-02 | PLN 18.20 | +1.11% | PLN 18.15 | PLN 18.50 | PLN 18.10 | 12.62K |
| 2026-07-01 | PLN 18.00 | -1.10% | PLN 18.50 | PLN 18.50 | PLN 17.90 | 25.62K |
| 2026-06-30 | PLN 18.20 | -1.89% | PLN 18.60 | PLN 18.70 | PLN 18.20 | 28.97K |
| 2026-06-29 | PLN 18.55 | -0.27% | PLN 18.60 | PLN 18.70 | PLN 18.40 | 56.11K |
| 2026-06-26 | PLN 18.60 | +2.20% | PLN 18.40 | PLN 18.60 | PLN 18.40 | 9.77K |
| 2026-06-25 | PLN 18.20 | -1.09% | PLN 18.30 | PLN 18.65 | PLN 18.00 | 16.10K |
| 2026-06-24 | PLN 18.40 | 0.00% | PLN 18.60 | PLN 18.60 | PLN 18.20 | 15.76K |
| 2026-06-23 | PLN 18.40 | +1.10% | PLN 18.20 | PLN 18.45 | PLN 18.15 | 16.05K |
| 2026-06-22 | PLN 18.20 | -2.67% | PLN 18.90 | PLN 18.90 | PLN 18.15 | 19.65K |
| 2026-06-19 | PLN 18.70 | -5.32% | PLN 19.75 | PLN 19.75 | PLN 18.60 | 94.24K |
| 2026-06-18 | PLN 19.75 | 0.00% | PLN 19.75 | PLN 20.00 | PLN 19.70 | 4.57K |
| 2026-06-17 | PLN 19.75 | -0.25% | PLN 20.10 | PLN 20.10 | PLN 19.65 | 7.48K |
| 2026-06-16 | PLN 19.80 | -1.98% | PLN 20.20 | PLN 20.20 | PLN 19.80 | 21.62K |
| 2026-06-15 | PLN 20.20 | -0.49% | PLN 20.60 | PLN 20.60 | PLN 20.20 | 10.17K |
| 2026-06-12 | PLN 20.30 | -0.49% | PLN 20.40 | PLN 20.70 | PLN 20.20 | 20.30K |
| 2026-06-11 | PLN 20.40 | -1.92% | PLN 20.80 | PLN 20.80 | PLN 20.30 | 6.46K |
| 2026-06-10 | PLN 20.80 | -1.89% | PLN 21.20 | PLN 21.20 | PLN 20.60 | 2.65K |
| 2026-06-09 | PLN 21.20 | +0.95% | PLN 21.00 | PLN 21.40 | PLN 21.00 | 8.56K |
| 2026-06-08 | PLN 21.00 | +0.48% | PLN 20.80 | PLN 21.10 | PLN 20.60 | 10.16K |
| 2026-06-05 | PLN 20.90 | +1.46% | PLN 20.50 | PLN 21.00 | PLN 20.40 | 9.98K |
| 2026-06-03 | PLN 20.60 | +6.19% | PLN 19.40 | PLN 20.90 | PLN 19.35 | 25.43K |
| 2026-06-02 | PLN 19.40 | -0.51% | PLN 19.45 | PLN 20.20 | PLN 19.40 | 34.80K |
| 2026-06-01 | PLN 19.50 | -1.02% | PLN 19.70 | PLN 19.70 | PLN 19.50 | 9.66K |
| 2026-05-29 | PLN 19.70 | +0.51% | PLN 19.40 | PLN 20.00 | PLN 19.40 | 6.53K |
| 2026-05-28 | PLN 19.60 | -1.26% | PLN 19.85 | PLN 19.90 | PLN 19.30 | 11.29K |