Murapol S.A. MUR
GPW · Poland · Finance
PLN 36.75-0.25 (-0.68%)
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 36.75 | -0.68% | PLN 37.05 | PLN 37.05 | PLN 36.35 | 11.86K |
| 2026-09-30 | PLN 37.00 | 0.00% | PLN 37.05 | PLN 37.35 | PLN 36.55 | 14.05K |
| 2026-09-29 | PLN 37.00 | 0.00% | PLN 37.10 | PLN 37.45 | PLN 36.80 | 7.49K |
| 2026-09-28 | PLN 37.00 | -0.67% | PLN 37.60 | PLN 37.90 | PLN 37.00 | 6.63K |
| 2026-09-25 | PLN 37.25 | +0.13% | PLN 37.30 | PLN 37.90 | PLN 37.15 | 5.88K |
| 2026-09-24 | PLN 37.20 | -1.85% | PLN 37.50 | PLN 38.20 | PLN 37.20 | 13.23K |
| 2026-09-23 | PLN 37.90 | +1.07% | PLN 37.50 | PLN 37.95 | PLN 37.00 | 36.02K |
| 2026-09-22 | PLN 37.50 | +0.27% | PLN 37.40 | PLN 37.60 | PLN 36.90 | 29.78K |
| 2026-09-21 | PLN 37.40 | +1.08% | PLN 36.95 | PLN 37.50 | PLN 36.65 | 24.11K |
| 2026-09-18 | PLN 37.00 | 0.00% | PLN 37.00 | PLN 37.00 | PLN 36.45 | 155.75K |
| 2026-09-17 | PLN 37.00 | +0.95% | PLN 36.55 | PLN 37.20 | PLN 36.35 | 15.32K |
| 2026-09-16 | PLN 36.65 | -1.21% | PLN 37.40 | PLN 37.45 | PLN 36.50 | 10.65K |
| 2026-09-15 | PLN 37.10 | +0.82% | PLN 37.25 | PLN 37.55 | PLN 36.90 | 9.48K |
| 2026-09-14 | PLN 36.80 | -2.65% | PLN 37.80 | PLN 38.00 | PLN 36.80 | 14.39K |
| 2026-09-11 | PLN 37.80 | +0.93% | PLN 37.75 | PLN 37.80 | PLN 37.25 | 8.94K |
| 2026-09-10 | PLN 37.45 | +1.77% | PLN 37.15 | PLN 37.75 | PLN 36.80 | 12.76K |
| 2026-09-09 | PLN 36.80 | -1.08% | PLN 37.20 | PLN 37.20 | PLN 36.70 | 16.94K |
| 2026-09-08 | PLN 37.20 | +0.27% | PLN 37.10 | PLN 37.80 | PLN 37.00 | 17.59K |
| 2026-09-07 | PLN 37.10 | -1.07% | PLN 37.50 | PLN 37.85 | PLN 37.00 | 9.85K |
| 2026-09-04 | PLN 37.50 | +2.32% | PLN 36.80 | PLN 37.50 | PLN 36.35 | 10.50K |
| 2026-09-03 | PLN 36.65 | -2.01% | PLN 37.40 | PLN 37.40 | PLN 36.65 | 6.04K |
| 2026-09-02 | PLN 37.40 | +0.27% | PLN 37.50 | PLN 37.50 | PLN 36.80 | 8.99K |
| 2026-09-01 | PLN 37.30 | +0.27% | PLN 37.20 | PLN 37.55 | PLN 37.00 | 10.86K |
| 2026-08-31 | PLN 37.20 | -2.49% | PLN 38.20 | PLN 38.20 | PLN 37.20 | 26.34K |
| 2026-08-28 | PLN 38.15 | -0.39% | PLN 38.50 | PLN 38.55 | PLN 37.60 | 6.51K |
| 2026-08-27 | PLN 38.30 | -1.03% | PLN 38.75 | PLN 38.90 | PLN 37.55 | 21.54K |
| 2026-08-26 | PLN 38.70 | +0.78% | PLN 38.30 | PLN 38.95 | PLN 38.30 | 16.63K |
| 2026-08-25 | PLN 38.40 | +0.26% | PLN 38.55 | PLN 38.80 | PLN 38.35 | 10.29K |
| 2026-08-24 | PLN 38.30 | -1.42% | PLN 38.90 | PLN 39.40 | PLN 38.25 | 27.11K |
| 2026-08-21 | PLN 38.85 | +0.13% | PLN 38.75 | PLN 38.95 | PLN 38.50 | 5.77K |
| 2026-08-20 | PLN 38.80 | +0.13% | PLN 38.80 | PLN 38.85 | PLN 38.40 | 4.27K |
| 2026-08-19 | PLN 38.75 | +0.91% | PLN 38.40 | PLN 39.00 | PLN 38.40 | 9.84K |
| 2026-08-18 | PLN 38.40 | -0.78% | PLN 38.70 | PLN 38.70 | PLN 38.40 | 7.84K |
| 2026-08-17 | PLN 38.70 | -0.26% | PLN 39.05 | PLN 39.05 | PLN 38.35 | 18.24K |
| 2026-08-14 | PLN 38.80 | -0.77% | PLN 39.00 | PLN 39.05 | PLN 38.70 | 12.08K |
| 2026-08-13 | PLN 39.10 | +0.64% | PLN 39.05 | PLN 39.45 | PLN 38.60 | 40.87K |
| 2026-08-12 | PLN 38.85 | +1.04% | PLN 38.35 | PLN 39.05 | PLN 38.35 | 21.20K |
| 2026-08-11 | PLN 38.45 | -0.77% | PLN 38.75 | PLN 38.80 | PLN 38.20 | 6.73K |
| 2026-08-10 | PLN 38.75 | +0.91% | PLN 38.85 | PLN 38.95 | PLN 38.30 | 23.41K |
| 2026-08-07 | PLN 38.40 | -1.29% | PLN 38.90 | PLN 39.05 | PLN 38.40 | 42.64K |
| 2026-08-06 | PLN 38.90 | +0.26% | PLN 38.75 | PLN 39.05 | PLN 38.45 | 100.21K |
| 2026-08-05 | PLN 38.80 | 0.00% | PLN 38.50 | PLN 38.85 | PLN 38.35 | 14.15K |
| 2026-08-04 | PLN 38.80 | +0.39% | PLN 38.80 | PLN 39.05 | PLN 38.45 | 41.22K |
| 2026-08-03 | PLN 38.65 | +3.62% | PLN 37.35 | PLN 38.65 | PLN 37.35 | 39.56K |
| 2026-07-31 | PLN 37.30 | +1.91% | PLN 36.75 | PLN 37.65 | PLN 36.60 | 19.31K |
| 2026-07-30 | PLN 36.60 | -0.54% | PLN 36.45 | PLN 37.10 | PLN 36.10 | 24.58K |
| 2026-07-29 | PLN 36.80 | -1.21% | PLN 37.00 | PLN 37.50 | PLN 36.40 | 19.70K |
| 2026-07-28 | PLN 37.25 | +0.68% | PLN 37.00 | PLN 37.75 | PLN 36.80 | 119.46K |
| 2026-07-27 | PLN 37.00 | +1.93% | PLN 36.35 | PLN 37.20 | PLN 36.00 | 92.12K |
| 2026-07-24 | PLN 36.30 | +0.14% | PLN 36.10 | PLN 36.40 | PLN 35.95 | 25.25K |
| 2026-07-23 | PLN 36.25 | -2.42% | PLN 37.20 | PLN 37.20 | PLN 36.00 | 21.69K |
| 2026-07-22 | PLN 37.15 | 0.00% | PLN 37.25 | PLN 37.90 | PLN 36.75 | 39.76K |
| 2026-07-21 | PLN 37.15 | +2.06% | PLN 36.15 | PLN 37.15 | PLN 35.85 | 64.16K |
| 2026-07-20 | PLN 36.40 | -0.68% | PLN 36.65 | PLN 36.65 | PLN 36.00 | 52.11K |
| 2026-07-17 | PLN 36.65 | +0.27% | PLN 36.85 | PLN 36.85 | PLN 36.05 | 37.78K |
| 2026-07-16 | PLN 36.55 | -2.53% | PLN 37.60 | PLN 37.60 | PLN 36.50 | 88.97K |
| 2026-07-15 | PLN 37.50 | -1.19% | PLN 37.90 | PLN 37.90 | PLN 37.00 | 23.98K |
| 2026-07-14 | PLN 37.95 | +0.13% | PLN 37.90 | PLN 37.95 | PLN 37.30 | 148.02K |
| 2026-07-13 | PLN 37.90 | 0.00% | PLN 38.00 | PLN 38.10 | PLN 37.15 | 118.50K |
| 2026-07-10 | PLN 37.90 | +2.43% | PLN 37.00 | PLN 37.90 | PLN 36.90 | 90.57K |
| 2026-07-09 | PLN 37.00 | -0.54% | PLN 37.15 | PLN 37.20 | PLN 36.90 | 22.56K |
| 2026-07-08 | PLN 37.20 | -1.06% | PLN 38.10 | PLN 38.10 | PLN 36.80 | 96.60K |
| 2026-07-07 | PLN 37.60 | -2.08% | PLN 38.40 | PLN 38.50 | PLN 37.60 | 68.87K |
| 2026-07-06 | PLN 38.40 | 0.00% | PLN 38.60 | PLN 38.60 | PLN 38.20 | 8.36K |
| 2026-07-03 | PLN 38.40 | +1.05% | PLN 38.00 | PLN 38.50 | PLN 37.85 | 27.33K |
| 2026-07-02 | PLN 38.00 | +0.26% | PLN 37.90 | PLN 38.30 | PLN 37.85 | 43.14K |
| 2026-07-01 | PLN 37.90 | 0.00% | PLN 38.00 | PLN 38.20 | PLN 37.60 | 31.98K |
| 2026-06-30 | PLN 37.90 | -1.04% | PLN 38.30 | PLN 38.90 | PLN 37.80 | 15.06K |
| 2026-06-29 | PLN 38.30 | -0.52% | PLN 38.90 | PLN 38.90 | PLN 38.00 | 65.79K |
| 2026-06-26 | PLN 38.50 | -0.52% | PLN 38.90 | PLN 38.90 | PLN 38.40 | 9.76K |
| 2026-06-25 | PLN 38.70 | -1.28% | PLN 39.20 | PLN 39.25 | PLN 38.40 | 72.82K |
| 2026-06-24 | PLN 39.20 | -5.66% | PLN 39.60 | PLN 40.05 | PLN 38.50 | 35.77K |
| 2026-06-23 | PLN 41.55 | +0.24% | PLN 41.45 | PLN 42.00 | PLN 41.05 | 19.66K |
| 2026-06-22 | PLN 41.45 | +0.36% | PLN 41.00 | PLN 42.00 | PLN 41.00 | 22.31K |
| 2026-06-19 | PLN 41.30 | -0.48% | PLN 41.55 | PLN 41.85 | PLN 40.80 | 299.55K |
| 2026-06-18 | PLN 41.50 | -1.66% | PLN 42.50 | PLN 42.50 | PLN 41.45 | 36.24K |
| 2026-06-17 | PLN 42.20 | 0.00% | PLN 42.30 | PLN 42.60 | PLN 42.05 | 18.03K |
| 2026-06-16 | PLN 42.20 | +0.48% | PLN 42.20 | PLN 42.50 | PLN 41.90 | 20.16K |
| 2026-06-15 | PLN 42.00 | +1.08% | PLN 42.00 | PLN 42.35 | PLN 41.75 | 27.64K |
| 2026-06-12 | PLN 41.55 | +0.24% | PLN 41.70 | PLN 42.20 | PLN 41.45 | 42.99K |
| 2026-06-11 | PLN 41.45 | +0.48% | PLN 41.75 | PLN 41.75 | PLN 41.20 | 4.13K |
| 2026-06-10 | PLN 41.25 | -2.25% | PLN 41.05 | PLN 41.95 | PLN 41.00 | 50.86K |
| 2026-06-09 | PLN 42.20 | +0.72% | PLN 41.55 | PLN 42.30 | PLN 41.50 | 22.20K |
| 2026-06-08 | PLN 41.90 | +0.36% | PLN 42.00 | PLN 42.40 | PLN 41.30 | 32.52K |
| 2026-06-05 | PLN 41.75 | -0.24% | PLN 41.95 | PLN 43.05 | PLN 41.70 | 39.91K |
| 2026-06-03 | PLN 41.85 | -2.11% | PLN 43.25 | PLN 43.25 | PLN 41.80 | 35.14K |
| 2026-06-02 | PLN 42.75 | +3.51% | PLN 42.00 | PLN 43.45 | PLN 42.00 | 159.84K |
| 2026-06-01 | PLN 41.30 | +0.12% | PLN 41.40 | PLN 41.90 | PLN 41.20 | 20.44K |
| 2026-05-29 | PLN 41.25 | -1.79% | PLN 41.80 | PLN 42.30 | PLN 41.25 | 40.12K |
| 2026-05-28 | PLN 42.00 | +0.24% | PLN 41.90 | PLN 42.00 | PLN 41.40 | 14.01K |