Krynica Vitamin SA KVT
GPW · Poland · Consumer Non-Durables
PLN 13.00-0.10 (-0.76%)
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 13.10 | 0.00% | PLN 13.05 | PLN 13.10 | PLN 13.05 | 823 |
| 2026-09-29 | PLN 13.10 | 0.00% | PLN 13.10 | PLN 13.10 | PLN 13.10 | 0 |
| 2026-09-28 | PLN 13.10 | 0.00% | PLN 13.05 | PLN 13.10 | PLN 13.05 | 17 |
| 2026-09-25 | PLN 13.10 | -0.38% | PLN 12.55 | PLN 13.10 | PLN 12.55 | 76 |
| 2026-09-24 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 1 |
| 2026-09-23 | PLN 13.15 | -0.38% | PLN 12.60 | PLN 13.15 | PLN 12.30 | 138 |
| 2026-09-22 | PLN 13.20 | -0.38% | PLN 12.50 | PLN 13.20 | PLN 12.50 | 498 |
| 2026-09-21 | PLN 13.25 | -1.12% | PLN 12.30 | PLN 13.25 | PLN 12.30 | 57 |
| 2026-09-18 | PLN 13.40 | +4.28% | PLN 12.30 | PLN 13.40 | PLN 12.30 | 2.38K |
| 2026-09-17 | PLN 12.85 | +0.39% | PLN 12.80 | PLN 12.85 | PLN 12.80 | 1.00K |
| 2026-09-16 | PLN 12.80 | -0.78% | PLN 12.50 | PLN 12.80 | PLN 12.15 | 110 |
| 2026-09-15 | PLN 12.90 | -0.39% | PLN 12.60 | PLN 12.90 | PLN 12.00 | 360 |
| 2026-09-14 | PLN 12.95 | -0.38% | PLN 13.00 | PLN 13.00 | PLN 12.15 | 536 |
| 2026-09-11 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 0 |
| 2026-09-10 | PLN 13.00 | +1.56% | PLN 13.15 | PLN 13.15 | PLN 12.70 | 405 |
| 2026-09-09 | PLN 12.80 | -1.92% | PLN 12.75 | PLN 12.80 | PLN 12.75 | 460 |
| 2026-09-08 | PLN 13.05 | +0.38% | PLN 12.75 | PLN 13.05 | PLN 12.70 | 850 |
| 2026-09-07 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 0 |
| 2026-09-04 | PLN 13.00 | -0.38% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 80 |
| 2026-09-03 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-09-02 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-09-01 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-08-31 | PLN 13.05 | -0.76% | PLN 12.70 | PLN 13.05 | PLN 12.60 | 399 |
| 2026-08-28 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 12.65 | 361 |
| 2026-08-27 | PLN 13.15 | +0.77% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 4 |
| 2026-08-26 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-08-25 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-08-24 | PLN 13.05 | -0.76% | PLN 13.15 | PLN 13.15 | PLN 12.65 | 217 |
| 2026-08-21 | PLN 13.15 | 0.00% | PLN 12.95 | PLN 13.15 | PLN 12.95 | 181 |
| 2026-08-20 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 3 |
| 2026-08-19 | PLN 13.15 | +0.77% | PLN 13.05 | PLN 13.15 | PLN 12.90 | 80 |
| 2026-08-18 | PLN 13.05 | 0.00% | PLN 12.70 | PLN 13.05 | PLN 12.70 | 82 |
| 2026-08-17 | PLN 13.05 | -0.38% | PLN 13.10 | PLN 13.10 | PLN 12.65 | 308 |
| 2026-08-14 | PLN 13.10 | 0.00% | PLN 13.10 | PLN 13.10 | PLN 13.10 | 0 |
| 2026-08-13 | PLN 13.10 | +2.34% | PLN 13.10 | PLN 13.10 | PLN 13.10 | 38 |
| 2026-08-12 | PLN 12.80 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.80 | 188 |
| 2026-08-11 | PLN 12.80 | 0.00% | PLN 12.80 | PLN 12.80 | PLN 12.80 | 157 |
| 2026-08-10 | PLN 12.80 | -2.66% | PLN 13.10 | PLN 13.10 | PLN 12.80 | 266 |
| 2026-08-07 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 0 |
| 2026-08-06 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 0 |
| 2026-08-05 | PLN 13.15 | -0.75% | PLN 12.80 | PLN 13.15 | PLN 12.75 | 688 |
| 2026-08-04 | PLN 13.25 | 0.00% | PLN 13.20 | PLN 13.25 | PLN 13.20 | 7 |
| 2026-08-03 | PLN 13.25 | 0.00% | PLN 13.25 | PLN 13.25 | PLN 13.25 | 0 |
| 2026-07-31 | PLN 13.25 | -0.38% | PLN 13.25 | PLN 13.25 | PLN 13.25 | 10 |
| 2026-07-30 | PLN 13.30 | +1.92% | PLN 13.00 | PLN 13.30 | PLN 13.00 | 700 |
| 2026-07-29 | PLN 13.05 | 0.00% | PLN 12.80 | PLN 13.05 | PLN 12.80 | 201 |
| 2026-07-28 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-07-27 | PLN 13.05 | 0.00% | PLN 12.80 | PLN 13.05 | PLN 12.80 | 311 |
| 2026-07-24 | PLN 13.05 | 0.00% | PLN 12.75 | PLN 13.05 | PLN 12.75 | 10 |
| 2026-07-23 | PLN 13.05 | 0.00% | PLN 13.00 | PLN 13.05 | PLN 13.00 | 54 |
| 2026-07-22 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 57 |
| 2026-07-21 | PLN 13.05 | 0.00% | PLN 13.00 | PLN 13.05 | PLN 13.00 | 10 |
| 2026-07-20 | PLN 13.05 | 0.00% | PLN 13.05 | PLN 13.05 | PLN 13.05 | 0 |
| 2026-07-17 | PLN 13.05 | +1.16% | PLN 12.90 | PLN 13.05 | PLN 12.90 | 53 |
| 2026-07-16 | PLN 12.90 | +1.98% | PLN 12.65 | PLN 12.90 | PLN 12.60 | 47 |
| 2026-07-15 | PLN 12.65 | -3.44% | PLN 12.65 | PLN 13.05 | PLN 12.60 | 393 |
| 2026-07-14 | PLN 13.10 | -0.76% | PLN 13.20 | PLN 13.20 | PLN 13.10 | 58 |
| 2026-07-13 | PLN 13.20 | +3.12% | PLN 13.10 | PLN 13.20 | PLN 12.80 | 358 |
| 2026-07-10 | PLN 12.80 | -2.66% | PLN 13.10 | PLN 13.10 | PLN 12.80 | 133 |
| 2026-07-09 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 1 |
| 2026-07-08 | PLN 13.15 | 0.00% | PLN 12.80 | PLN 13.15 | PLN 12.80 | 2 |
| 2026-07-07 | PLN 13.15 | 0.00% | PLN 13.15 | PLN 13.15 | PLN 13.10 | 12 |
| 2026-07-06 | PLN 13.15 | -0.38% | PLN 12.50 | PLN 13.15 | PLN 12.50 | 97 |
| 2026-07-03 | PLN 13.20 | -0.75% | PLN 13.20 | PLN 13.20 | PLN 13.20 | 12 |
| 2026-07-02 | PLN 13.30 | 0.00% | PLN 13.30 | PLN 13.30 | PLN 13.30 | 40 |
| 2026-07-01 | PLN 13.30 | 0.00% | PLN 13.00 | PLN 13.30 | PLN 12.50 | 6 |
| 2026-06-30 | PLN 13.30 | -0.75% | PLN 12.50 | PLN 13.30 | PLN 12.50 | 248 |
| 2026-06-29 | PLN 13.40 | -0.74% | PLN 12.90 | PLN 13.40 | PLN 12.40 | 1.11K |
| 2026-06-26 | PLN 13.50 | 0.00% | PLN 13.05 | PLN 13.50 | PLN 13.05 | 326 |
| 2026-06-25 | PLN 13.50 | +0.75% | PLN 13.40 | PLN 13.50 | PLN 12.65 | 772 |
| 2026-06-24 | PLN 13.40 | +3.08% | PLN 13.00 | PLN 13.40 | PLN 13.00 | 788 |
| 2026-06-23 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 0 |
| 2026-06-22 | PLN 13.00 | 0.00% | PLN 12.80 | PLN 13.00 | PLN 12.80 | 721 |
| 2026-06-19 | PLN 13.00 | 0.00% | PLN 12.80 | PLN 13.00 | PLN 12.80 | 453 |
| 2026-06-18 | PLN 13.00 | +0.78% | PLN 12.90 | PLN 13.00 | PLN 12.25 | 54 |
| 2026-06-17 | PLN 12.90 | -0.39% | PLN 12.20 | PLN 12.90 | PLN 12.20 | 6 |
| 2026-06-16 | PLN 12.95 | -0.38% | PLN 12.70 | PLN 12.95 | PLN 12.10 | 222 |
| 2026-06-15 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 1 |
| 2026-06-12 | PLN 13.00 | +1.17% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 2 |
| 2026-06-11 | PLN 12.85 | +3.21% | PLN 12.00 | PLN 12.85 | PLN 12.00 | 291 |
| 2026-06-10 | PLN 12.45 | -2.73% | PLN 12.45 | PLN 12.45 | PLN 12.45 | 242 |
| 2026-06-09 | PLN 12.80 | 0.00% | PLN 12.80 | PLN 12.80 | PLN 12.80 | 10 |
| 2026-06-08 | PLN 12.80 | 0.00% | PLN 12.80 | PLN 12.80 | PLN 12.80 | 5 |
| 2026-06-05 | PLN 12.80 | -1.16% | PLN 13.00 | PLN 13.00 | PLN 12.80 | 11 |
| 2026-06-03 | PLN 12.95 | -0.38% | PLN 12.95 | PLN 12.95 | PLN 12.80 | 5 |
| 2026-06-02 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 0 |
| 2026-06-01 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 12.45 | 189 |
| 2026-05-29 | PLN 13.00 | +2.36% | PLN 12.50 | PLN 13.00 | PLN 12.50 | 44 |
| 2026-05-28 | PLN 12.70 | -0.78% | PLN 12.80 | PLN 12.80 | PLN 12.55 | 2.97K |
| 2026-05-27 | PLN 12.80 | -1.54% | PLN 12.70 | PLN 12.80 | PLN 12.60 | 258 |