Movie Games SA MOV
GPW · Poland · Technology Services
PLN 5.89-0.04 (-0.67%)
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 5.89 | -0.67% | PLN 5.79 | PLN 5.89 | PLN 5.75 | 6.11K |
| 2026-09-30 | PLN 5.93 | +0.17% | PLN 5.77 | PLN 5.93 | PLN 5.77 | 367 |
| 2026-09-29 | PLN 5.92 | -0.50% | PLN 5.93 | PLN 5.98 | PLN 5.79 | 8.30K |
| 2026-09-28 | PLN 5.95 | 0.00% | PLN 5.77 | PLN 5.98 | PLN 5.76 | 6.93K |
| 2026-09-25 | PLN 5.95 | -0.34% | PLN 6.00 | PLN 6.00 | PLN 5.71 | 1.15K |
| 2026-09-24 | PLN 5.97 | +4.74% | PLN 5.69 | PLN 6.13 | PLN 5.34 | 12.45K |
| 2026-09-23 | PLN 5.70 | 0.00% | PLN 5.70 | PLN 5.70 | PLN 5.54 | 756 |
| 2026-09-22 | PLN 5.70 | +0.71% | PLN 5.64 | PLN 5.70 | PLN 5.51 | 4.36K |
| 2026-09-21 | PLN 5.66 | -3.58% | PLN 5.56 | PLN 5.86 | PLN 5.46 | 13.90K |
| 2026-09-18 | PLN 5.87 | +0.34% | PLN 5.79 | PLN 5.92 | PLN 5.67 | 2.19K |
| 2026-09-17 | PLN 5.85 | -1.35% | PLN 5.78 | PLN 5.91 | PLN 5.55 | 6.59K |
| 2026-09-16 | PLN 5.93 | -0.84% | PLN 5.96 | PLN 5.97 | PLN 5.80 | 1.02K |
| 2026-09-15 | PLN 5.98 | -1.81% | PLN 6.09 | PLN 6.09 | PLN 5.86 | 1.23K |
| 2026-09-14 | PLN 6.09 | -0.16% | PLN 6.00 | PLN 6.10 | PLN 5.86 | 1.62K |
| 2026-09-11 | PLN 6.10 | +3.04% | PLN 5.80 | PLN 6.12 | PLN 5.80 | 9.91K |
| 2026-09-10 | PLN 5.92 | +5.53% | PLN 5.61 | PLN 6.14 | PLN 5.40 | 8.77K |
| 2026-09-09 | PLN 5.61 | -0.71% | PLN 5.60 | PLN 5.90 | PLN 5.35 | 5.05K |
| 2026-09-08 | PLN 5.65 | -0.53% | PLN 5.75 | PLN 6.00 | PLN 5.35 | 14.95K |
| 2026-09-07 | PLN 5.68 | +5.58% | PLN 5.38 | PLN 5.68 | PLN 5.05 | 7.54K |
| 2026-09-04 | PLN 5.38 | +2.87% | PLN 5.20 | PLN 5.38 | PLN 5.01 | 5.84K |
| 2026-09-03 | PLN 5.23 | -2.43% | PLN 4.50 | PLN 5.50 | PLN 4.50 | 52.28K |
| 2026-09-02 | PLN 5.36 | -18.66% | PLN 6.59 | PLN 6.59 | PLN 5.36 | 32.49K |
| 2026-09-01 | PLN 6.59 | -0.60% | PLN 6.63 | PLN 6.63 | PLN 6.51 | 549 |
| 2026-08-31 | PLN 6.63 | -1.19% | PLN 6.65 | PLN 6.65 | PLN 6.46 | 1.96K |
| 2026-08-28 | PLN 6.71 | -1.76% | PLN 6.82 | PLN 6.82 | PLN 6.63 | 1.26K |
| 2026-08-27 | PLN 6.83 | -1.30% | PLN 6.91 | PLN 6.97 | PLN 6.70 | 4.16K |
| 2026-08-26 | PLN 6.92 | +2.98% | PLN 6.72 | PLN 6.92 | PLN 6.65 | 3.00K |
| 2026-08-25 | PLN 6.72 | +0.30% | PLN 6.79 | PLN 6.80 | PLN 6.60 | 3.31K |
| 2026-08-24 | PLN 6.70 | -1.90% | PLN 6.82 | PLN 6.82 | PLN 6.60 | 1.93K |
| 2026-08-21 | PLN 6.83 | -0.87% | PLN 6.89 | PLN 6.89 | PLN 6.74 | 2.25K |
| 2026-08-20 | PLN 6.89 | -0.14% | PLN 6.90 | PLN 6.90 | PLN 6.72 | 95 |
| 2026-08-19 | PLN 6.90 | 0.00% | PLN 7.13 | PLN 7.13 | PLN 6.58 | 2.97K |
| 2026-08-18 | PLN 6.90 | -1.99% | PLN 7.04 | PLN 7.14 | PLN 6.80 | 5.27K |
| 2026-08-17 | PLN 7.04 | -2.76% | PLN 7.23 | PLN 7.24 | PLN 6.92 | 3.12K |
| 2026-08-14 | PLN 7.24 | -0.14% | PLN 7.15 | PLN 7.24 | PLN 7.05 | 514 |
| 2026-08-13 | PLN 7.25 | +0.83% | PLN 7.19 | PLN 7.25 | PLN 7.19 | 2.00K |
| 2026-08-12 | PLN 7.19 | -0.83% | PLN 7.24 | PLN 7.25 | PLN 6.80 | 3.18K |
| 2026-08-11 | PLN 7.25 | +9.68% | PLN 6.67 | PLN 7.35 | PLN 6.67 | 12.62K |
| 2026-08-10 | PLN 6.61 | +0.15% | PLN 6.77 | PLN 6.77 | PLN 6.55 | 554 |
| 2026-08-07 | PLN 6.60 | -2.65% | PLN 6.68 | PLN 6.78 | PLN 6.48 | 6.28K |
| 2026-08-06 | PLN 6.78 | -3.97% | PLN 7.04 | PLN 7.05 | PLN 6.56 | 9.24K |
| 2026-08-05 | PLN 7.06 | +6.33% | PLN 6.60 | PLN 7.06 | PLN 6.53 | 6.38K |
| 2026-08-04 | PLN 6.64 | +2.79% | PLN 6.48 | PLN 6.68 | PLN 6.48 | 2.07K |
| 2026-08-03 | PLN 6.46 | -2.71% | PLN 6.50 | PLN 6.63 | PLN 6.00 | 6.81K |
| 2026-07-31 | PLN 6.64 | 0.00% | PLN 6.67 | PLN 6.67 | PLN 6.48 | 1.23K |
| 2026-07-30 | PLN 6.64 | +0.76% | PLN 6.59 | PLN 6.70 | PLN 6.50 | 3.03K |
| 2026-07-29 | PLN 6.59 | -1.35% | PLN 6.69 | PLN 6.69 | PLN 6.46 | 3.73K |
| 2026-07-28 | PLN 6.68 | -1.04% | PLN 6.50 | PLN 6.75 | PLN 6.45 | 3.85K |
| 2026-07-27 | PLN 6.75 | -0.74% | PLN 6.80 | PLN 6.80 | PLN 6.46 | 1.45K |
| 2026-07-24 | PLN 6.80 | -0.87% | PLN 6.77 | PLN 6.85 | PLN 6.42 | 5.78K |
| 2026-07-23 | PLN 6.86 | +0.15% | PLN 6.73 | PLN 6.90 | PLN 6.73 | 431 |
| 2026-07-22 | PLN 6.85 | +0.88% | PLN 6.76 | PLN 6.92 | PLN 6.74 | 1.88K |
| 2026-07-21 | PLN 6.79 | -2.02% | PLN 6.93 | PLN 6.93 | PLN 6.70 | 4.73K |
| 2026-07-20 | PLN 6.93 | +2.67% | PLN 6.76 | PLN 7.02 | PLN 6.73 | 7.38K |
| 2026-07-17 | PLN 6.75 | -4.93% | PLN 7.10 | PLN 7.10 | PLN 6.75 | 4.29K |
| 2026-07-16 | PLN 7.10 | -1.66% | PLN 7.22 | PLN 7.22 | PLN 6.73 | 3.76K |
| 2026-07-15 | PLN 7.22 | -0.14% | PLN 7.23 | PLN 7.23 | PLN 6.93 | 3.33K |
| 2026-07-14 | PLN 7.23 | -0.41% | PLN 7.25 | PLN 7.33 | PLN 7.13 | 1.97K |
| 2026-07-13 | PLN 7.26 | +0.28% | PLN 7.24 | PLN 7.26 | PLN 7.06 | 4.70K |
| 2026-07-10 | PLN 7.24 | +0.70% | PLN 7.19 | PLN 7.24 | PLN 7.08 | 492 |
| 2026-07-09 | PLN 7.19 | +0.56% | PLN 7.24 | PLN 7.24 | PLN 7.04 | 4.21K |
| 2026-07-08 | PLN 7.15 | -1.38% | PLN 7.25 | PLN 7.25 | PLN 7.04 | 1.22K |
| 2026-07-07 | PLN 7.25 | +0.14% | PLN 7.24 | PLN 7.25 | PLN 7.00 | 882 |
| 2026-07-06 | PLN 7.24 | -0.14% | PLN 7.14 | PLN 7.25 | PLN 7.10 | 102 |
| 2026-07-03 | PLN 7.25 | -0.68% | PLN 7.30 | PLN 7.47 | PLN 7.07 | 2.79K |
| 2026-07-02 | PLN 7.30 | +0.83% | PLN 7.24 | PLN 7.34 | PLN 7.08 | 3.38K |
| 2026-07-01 | PLN 7.24 | -1.36% | PLN 7.26 | PLN 7.34 | PLN 7.11 | 1.59K |
| 2026-06-30 | PLN 7.34 | -0.68% | PLN 7.48 | PLN 7.48 | PLN 7.26 | 196 |
| 2026-06-29 | PLN 7.39 | -0.81% | PLN 7.24 | PLN 7.60 | PLN 7.14 | 5.93K |
| 2026-06-26 | PLN 7.45 | -0.67% | PLN 7.59 | PLN 7.59 | PLN 7.24 | 2.31K |
| 2026-06-25 | PLN 7.50 | +0.81% | PLN 7.25 | PLN 7.50 | PLN 7.25 | 1.33K |
| 2026-06-24 | PLN 7.44 | -1.72% | PLN 7.55 | PLN 7.55 | PLN 7.25 | 1.09K |
| 2026-06-23 | PLN 7.57 | 0.00% | PLN 7.57 | PLN 7.57 | PLN 7.57 | 34 |
| 2026-06-22 | PLN 7.57 | -0.26% | PLN 7.59 | PLN 7.59 | PLN 7.39 | 13 |
| 2026-06-19 | PLN 7.59 | -1.04% | PLN 7.32 | PLN 7.68 | PLN 7.27 | 3.27K |
| 2026-06-18 | PLN 7.67 | +0.26% | PLN 7.69 | PLN 7.69 | PLN 7.41 | 1.58K |
| 2026-06-17 | PLN 7.65 | 0.00% | PLN 7.65 | PLN 7.65 | PLN 7.41 | 2.04K |
| 2026-06-16 | PLN 7.65 | +4.79% | PLN 7.30 | PLN 7.79 | PLN 7.30 | 3.01K |
| 2026-06-15 | PLN 7.30 | -0.95% | PLN 7.37 | PLN 7.37 | PLN 7.09 | 800 |
| 2026-06-12 | PLN 7.37 | -0.27% | PLN 7.39 | PLN 7.39 | PLN 7.08 | 5.21K |
| 2026-06-11 | PLN 7.39 | +0.14% | PLN 7.37 | PLN 7.39 | PLN 7.14 | 269 |
| 2026-06-10 | PLN 7.38 | +1.93% | PLN 7.22 | PLN 7.44 | PLN 7.16 | 4.09K |
| 2026-06-09 | PLN 7.24 | -2.03% | PLN 7.45 | PLN 7.45 | PLN 6.94 | 7.19K |
| 2026-06-08 | PLN 7.39 | +1.09% | PLN 7.43 | PLN 7.46 | PLN 7.39 | 975 |
| 2026-06-05 | PLN 7.31 | -2.01% | PLN 7.46 | PLN 7.46 | PLN 7.26 | 1.51K |
| 2026-06-03 | PLN 7.46 | +0.81% | PLN 7.51 | PLN 7.51 | PLN 7.20 | 827 |
| 2026-06-02 | PLN 7.40 | +2.78% | PLN 7.21 | PLN 7.70 | PLN 7.20 | 3.50K |
| 2026-06-01 | PLN 7.20 | -7.46% | PLN 7.72 | PLN 7.79 | PLN 7.00 | 5.95K |
| 2026-05-29 | PLN 7.78 | -0.26% | PLN 7.79 | PLN 7.79 | PLN 7.71 | 885 |
| 2026-05-28 | PLN 7.80 | 0.00% | PLN 7.72 | PLN 7.80 | PLN 7.70 | 2.70K |