Mostostal Plock S.A. MSP
GPW · Poland · Industrial Services
PLN 13.00-0.35 (-2.62%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | PLN 13.00 | -2.62% | PLN 13.30 | PLN 13.30 | PLN 13.00 | 1.37K |
| 2026-10-01 | PLN 13.35 | +1.52% | PLN 13.35 | PLN 13.35 | PLN 13.35 | 518 |
| 2026-09-30 | PLN 13.15 | +1.94% | PLN 13.00 | PLN 13.45 | PLN 13.00 | 1.34K |
| 2026-09-29 | PLN 12.90 | -0.77% | PLN 13.00 | PLN 13.00 | PLN 12.90 | 102 |
| 2026-09-28 | PLN 13.00 | +0.78% | PLN 13.00 | PLN 13.00 | PLN 12.90 | 198 |
| 2026-09-25 | PLN 12.90 | -2.64% | PLN 13.25 | PLN 13.25 | PLN 12.90 | 362 |
| 2026-09-24 | PLN 13.25 | +1.15% | PLN 13.25 | PLN 13.30 | PLN 13.25 | 181 |
| 2026-09-23 | PLN 13.10 | +0.77% | PLN 13.00 | PLN 13.15 | PLN 13.00 | 847 |
| 2026-09-22 | PLN 13.00 | -0.38% | PLN 13.45 | PLN 13.45 | PLN 13.00 | 908 |
| 2026-09-21 | PLN 13.05 | -3.69% | PLN 13.55 | PLN 13.55 | PLN 13.00 | 211 |
| 2026-09-18 | PLN 13.55 | -0.73% | PLN 13.55 | PLN 13.55 | PLN 13.55 | 3 |
| 2026-09-17 | PLN 13.65 | +5.81% | PLN 13.15 | PLN 13.65 | PLN 13.15 | 2.03K |
| 2026-09-16 | PLN 12.90 | -1.90% | PLN 13.15 | PLN 13.15 | PLN 12.90 | 659 |
| 2026-09-15 | PLN 13.15 | +0.38% | PLN 13.15 | PLN 13.15 | PLN 13.15 | 9 |
| 2026-09-14 | PLN 13.10 | +0.77% | PLN 13.20 | PLN 13.25 | PLN 13.00 | 919 |
| 2026-09-11 | PLN 13.00 | -1.14% | PLN 13.20 | PLN 13.20 | PLN 13.00 | 502 |
| 2026-09-10 | PLN 13.15 | -2.95% | PLN 13.65 | PLN 13.65 | PLN 13.00 | 1.29K |
| 2026-09-09 | PLN 13.55 | +3.04% | PLN 13.15 | PLN 13.65 | PLN 13.15 | 629 |
| 2026-09-08 | PLN 13.15 | -2.23% | PLN 13.50 | PLN 13.50 | PLN 13.15 | 343 |
| 2026-09-07 | PLN 13.45 | +2.28% | PLN 13.60 | PLN 13.60 | PLN 13.45 | 34 |
| 2026-09-04 | PLN 13.15 | -2.59% | PLN 13.50 | PLN 13.55 | PLN 13.10 | 793 |
| 2026-09-03 | PLN 13.50 | -1.46% | PLN 13.50 | PLN 13.50 | PLN 13.40 | 744 |
| 2026-09-02 | PLN 13.70 | +2.24% | PLN 13.85 | PLN 13.85 | PLN 13.40 | 282 |
| 2026-09-01 | PLN 13.40 | -1.83% | PLN 13.85 | PLN 13.85 | PLN 13.40 | 1.07K |
| 2026-08-31 | PLN 13.65 | -0.36% | PLN 14.00 | PLN 14.00 | PLN 13.60 | 520 |
| 2026-08-28 | PLN 13.70 | +4.58% | PLN 13.05 | PLN 14.15 | PLN 13.05 | 10.18K |
| 2026-08-27 | PLN 13.10 | +0.38% | PLN 13.00 | PLN 13.10 | PLN 13.00 | 2.15K |
| 2026-08-26 | PLN 13.05 | +0.38% | PLN 13.05 | PLN 13.05 | PLN 12.80 | 1.09K |
| 2026-08-25 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 12.95 | 964 |
| 2026-08-24 | PLN 13.00 | -0.38% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 2 |
| 2026-08-21 | PLN 13.05 | +2.35% | PLN 13.05 | PLN 13.05 | PLN 12.70 | 562 |
| 2026-08-20 | PLN 12.75 | -1.54% | PLN 12.95 | PLN 13.10 | PLN 12.55 | 1.08K |
| 2026-08-19 | PLN 12.95 | 0.00% | PLN 12.95 | PLN 12.95 | PLN 12.95 | 1 |
| 2026-08-18 | PLN 12.95 | +1.57% | PLN 12.95 | PLN 12.95 | PLN 12.95 | 2 |
| 2026-08-17 | PLN 12.75 | -1.92% | PLN 12.70 | PLN 12.75 | PLN 12.70 | 113 |
| 2026-08-14 | PLN 13.00 | -0.76% | PLN 13.05 | PLN 13.05 | PLN 13.00 | 52 |
| 2026-08-13 | PLN 13.10 | +4.38% | PLN 12.85 | PLN 13.10 | PLN 12.70 | 839 |
| 2026-08-12 | PLN 12.55 | -3.46% | PLN 12.75 | PLN 12.75 | PLN 12.45 | 739 |
| 2026-08-11 | PLN 13.00 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 152 |
| 2026-08-10 | PLN 13.00 | +2.77% | PLN 13.00 | PLN 13.00 | PLN 13.00 | 211 |
| 2026-08-07 | PLN 12.65 | 0.00% | PLN 12.65 | PLN 12.95 | PLN 12.65 | 113 |
| 2026-08-06 | PLN 12.65 | -1.94% | PLN 12.90 | PLN 12.90 | PLN 12.65 | 284 |
| 2026-08-05 | PLN 12.90 | 0.00% | PLN 12.95 | PLN 12.95 | PLN 12.70 | 119 |
| 2026-08-04 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.75 | 44 |
| 2026-08-03 | PLN 12.90 | +0.78% | PLN 12.85 | PLN 12.90 | PLN 12.85 | 38 |
| 2026-07-31 | PLN 12.80 | 0.00% | PLN 13.00 | PLN 13.00 | PLN 12.55 | 961 |
| 2026-07-30 | PLN 12.80 | 0.00% | PLN 13.00 | PLN 13.10 | PLN 12.80 | 881 |
| 2026-07-29 | PLN 12.80 | +0.79% | PLN 13.00 | PLN 13.00 | PLN 12.80 | 302 |
| 2026-07-28 | PLN 12.70 | -3.79% | PLN 13.20 | PLN 13.20 | PLN 12.70 | 452 |
| 2026-07-27 | PLN 13.20 | 0.00% | PLN 13.20 | PLN 13.20 | PLN 12.90 | 124 |
| 2026-07-24 | PLN 13.20 | +2.33% | PLN 12.95 | PLN 13.20 | PLN 12.95 | 276 |
| 2026-07-23 | PLN 12.90 | -2.27% | PLN 13.20 | PLN 13.20 | PLN 12.90 | 202 |
| 2026-07-22 | PLN 13.20 | -1.49% | PLN 13.40 | PLN 13.40 | PLN 12.75 | 1.71K |
| 2026-07-21 | PLN 13.40 | -0.74% | PLN 13.50 | PLN 13.50 | PLN 13.20 | 92 |
| 2026-07-20 | PLN 13.50 | -0.74% | PLN 13.60 | PLN 13.60 | PLN 13.15 | 93 |
| 2026-07-17 | PLN 13.60 | +0.37% | PLN 13.25 | PLN 13.60 | PLN 13.20 | 1.84K |
| 2026-07-16 | PLN 13.55 | +3.04% | PLN 13.70 | PLN 13.70 | PLN 13.55 | 89 |
| 2026-07-15 | PLN 13.15 | -2.23% | PLN 13.50 | PLN 13.50 | PLN 13.15 | 1.26K |
| 2026-07-14 | PLN 13.45 | +0.75% | PLN 13.50 | PLN 13.50 | PLN 13.10 | 306 |
| 2026-07-13 | PLN 13.35 | -3.26% | PLN 13.40 | PLN 13.80 | PLN 12.85 | 1.82K |
| 2026-07-10 | PLN 13.80 | +6.56% | PLN 12.95 | PLN 13.85 | PLN 12.95 | 5.67K |
| 2026-07-09 | PLN 12.95 | +6.58% | PLN 12.35 | PLN 13.10 | PLN 12.35 | 2.61K |
| 2026-07-08 | PLN 12.15 | +1.25% | PLN 11.70 | PLN 12.15 | PLN 11.70 | 603 |
| 2026-07-07 | PLN 12.00 | -2.83% | PLN 12.30 | PLN 12.30 | PLN 12.00 | 30 |
| 2026-07-06 | PLN 12.35 | +2.92% | PLN 12.35 | PLN 12.35 | PLN 12.35 | 11 |
| 2026-07-03 | PLN 12.00 | +2.56% | PLN 12.00 | PLN 12.40 | PLN 12.00 | 537 |
| 2026-07-02 | PLN 11.70 | -3.31% | PLN 12.10 | PLN 12.10 | PLN 11.70 | 2 |
| 2026-07-01 | PLN 12.10 | -1.63% | PLN 12.45 | PLN 12.45 | PLN 11.90 | 1.10K |
| 2026-06-30 | PLN 12.30 | -0.81% | PLN 12.45 | PLN 12.45 | PLN 12.30 | 53 |
| 2026-06-29 | PLN 12.40 | +2.48% | PLN 12.45 | PLN 12.45 | PLN 12.40 | 3 |
| 2026-06-26 | PLN 12.10 | -3.20% | PLN 11.95 | PLN 12.30 | PLN 11.95 | 349 |
| 2026-06-25 | PLN 12.50 | +0.81% | PLN 12.50 | PLN 12.50 | PLN 11.90 | 1.30K |
| 2026-06-24 | PLN 12.40 | +3.33% | PLN 12.20 | PLN 12.45 | PLN 12.05 | 1.87K |
| 2026-06-23 | PLN 12.00 | +3.00% | PLN 11.50 | PLN 12.15 | PLN 11.25 | 3.74K |
| 2026-06-22 | PLN 11.65 | -2.51% | PLN 12.00 | PLN 12.00 | PLN 11.20 | 1.46K |
| 2026-06-19 | PLN 11.95 | +0.42% | PLN 12.20 | PLN 12.20 | PLN 11.90 | 89 |
| 2026-06-18 | PLN 11.90 | -1.65% | PLN 11.90 | PLN 11.90 | PLN 11.90 | 51 |
| 2026-06-17 | PLN 12.10 | +1.68% | PLN 11.95 | PLN 12.10 | PLN 11.75 | 604 |
| 2026-06-16 | PLN 11.90 | -1.65% | PLN 12.10 | PLN 12.10 | PLN 11.90 | 105 |
| 2026-06-15 | PLN 12.10 | -0.41% | PLN 11.90 | PLN 12.10 | PLN 11.80 | 902 |
| 2026-06-12 | PLN 12.15 | +0.41% | PLN 12.10 | PLN 12.15 | PLN 10.95 | 10.41K |
| 2026-06-11 | PLN 12.10 | -1.22% | PLN 12.30 | PLN 12.50 | PLN 12.05 | 4.79K |
| 2026-06-10 | PLN 12.25 | -3.16% | PLN 12.65 | PLN 12.65 | PLN 12.25 | 1.02K |
| 2026-06-09 | PLN 12.65 | -1.56% | PLN 12.85 | PLN 12.85 | PLN 12.50 | 113 |
| 2026-06-08 | PLN 12.85 | +2.39% | PLN 12.60 | PLN 12.85 | PLN 12.45 | 16 |
| 2026-06-05 | PLN 12.55 | -0.40% | PLN 12.90 | PLN 12.90 | PLN 12.55 | 201 |
| 2026-06-03 | PLN 12.60 | -0.40% | PLN 12.55 | PLN 12.90 | PLN 12.55 | 1.01K |
| 2026-06-02 | PLN 12.65 | +0.80% | PLN 12.55 | PLN 12.65 | PLN 12.55 | 13 |
| 2026-06-01 | PLN 12.55 | -4.20% | PLN 13.20 | PLN 13.20 | PLN 11.95 | 5.10K |
| 2026-05-29 | PLN 13.10 | 0.00% | PLN 13.00 | PLN 13.10 | PLN 12.95 | 1.23K |