OPTeam S.A. OPM
GPW · Poland · Technology Services
PLN 6.00+0.05 (+0.84%)
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 5.95 | +0.85% | PLN 5.95 | PLN 5.95 | PLN 5.70 | 4.00K |
| 2026-09-29 | PLN 5.90 | -1.67% | PLN 5.95 | PLN 6.15 | PLN 5.85 | 3.78K |
| 2026-09-28 | PLN 6.00 | -3.23% | PLN 6.20 | PLN 6.20 | PLN 5.75 | 8.19K |
| 2026-09-25 | PLN 6.20 | +9.73% | PLN 5.75 | PLN 6.25 | PLN 5.75 | 26.26K |
| 2026-09-24 | PLN 5.65 | 0.00% | PLN 5.55 | PLN 5.65 | PLN 5.45 | 732 |
| 2026-09-23 | PLN 5.65 | 0.00% | PLN 5.65 | PLN 5.65 | PLN 5.40 | 2.21K |
| 2026-09-22 | PLN 5.65 | -3.42% | PLN 5.85 | PLN 5.85 | PLN 5.60 | 3.03K |
| 2026-09-21 | PLN 5.85 | -1.68% | PLN 5.75 | PLN 5.85 | PLN 5.65 | 1.95K |
| 2026-09-18 | PLN 5.95 | +1.71% | PLN 5.85 | PLN 5.95 | PLN 5.85 | 2.06K |
| 2026-09-17 | PLN 5.85 | +6.36% | PLN 5.50 | PLN 5.90 | PLN 5.50 | 2.59K |
| 2026-09-16 | PLN 5.50 | -7.56% | PLN 5.70 | PLN 5.95 | PLN 5.50 | 3.44K |
| 2026-09-15 | PLN 5.95 | +6.25% | PLN 5.70 | PLN 6.00 | PLN 5.70 | 7.59K |
| 2026-09-14 | PLN 5.60 | -2.61% | PLN 5.65 | PLN 5.70 | PLN 5.60 | 1.33K |
| 2026-09-11 | PLN 5.75 | -1.71% | PLN 5.70 | PLN 5.75 | PLN 5.45 | 4.12K |
| 2026-09-10 | PLN 5.85 | -1.68% | PLN 5.95 | PLN 5.95 | PLN 5.70 | 1.84K |
| 2026-09-09 | PLN 5.95 | +3.48% | PLN 5.95 | PLN 5.95 | PLN 5.75 | 950 |
| 2026-09-08 | PLN 5.75 | +6.48% | PLN 5.30 | PLN 6.00 | PLN 5.25 | 10.32K |
| 2026-09-07 | PLN 5.40 | 0.00% | PLN 5.30 | PLN 5.50 | PLN 5.25 | 2.45K |
| 2026-09-04 | PLN 5.40 | -0.92% | PLN 5.55 | PLN 5.55 | PLN 5.30 | 4.40K |
| 2026-09-03 | PLN 5.45 | -0.91% | PLN 5.50 | PLN 5.50 | PLN 5.25 | 5.98K |
| 2026-09-02 | PLN 5.50 | +0.92% | PLN 5.45 | PLN 5.50 | PLN 5.35 | 4.91K |
| 2026-09-01 | PLN 5.45 | 0.00% | PLN 5.40 | PLN 5.45 | PLN 5.35 | 2.60K |
| 2026-08-31 | PLN 5.45 | -1.80% | PLN 5.60 | PLN 5.65 | PLN 5.45 | 2.94K |
| 2026-08-28 | PLN 5.55 | +1.83% | PLN 5.50 | PLN 5.55 | PLN 5.45 | 1.86K |
| 2026-08-27 | PLN 5.45 | +0.93% | PLN 5.40 | PLN 5.45 | PLN 5.40 | 1.52K |
| 2026-08-26 | PLN 5.40 | -3.57% | PLN 5.50 | PLN 5.55 | PLN 5.25 | 9.69K |
| 2026-08-25 | PLN 5.60 | -1.75% | PLN 5.60 | PLN 5.70 | PLN 5.55 | 657 |
| 2026-08-24 | PLN 5.70 | +0.88% | PLN 5.65 | PLN 5.70 | PLN 5.55 | 1.39K |
| 2026-08-21 | PLN 5.65 | -1.74% | PLN 5.65 | PLN 5.65 | PLN 5.65 | 141 |
| 2026-08-20 | PLN 5.75 | 0.00% | PLN 5.75 | PLN 5.75 | PLN 5.70 | 495 |
| 2026-08-19 | PLN 5.75 | 0.00% | PLN 5.75 | PLN 5.75 | PLN 5.60 | 421 |
| 2026-08-18 | PLN 5.75 | -2.54% | PLN 5.70 | PLN 5.90 | PLN 5.60 | 6.37K |
| 2026-08-17 | PLN 5.90 | -0.84% | PLN 5.90 | PLN 5.90 | PLN 5.65 | 1.42K |
| 2026-08-14 | PLN 5.95 | +0.85% | PLN 5.75 | PLN 5.95 | PLN 5.75 | 3.89K |
| 2026-08-13 | PLN 5.90 | -0.84% | PLN 5.85 | PLN 5.90 | PLN 5.85 | 939 |
| 2026-08-12 | PLN 5.95 | -2.46% | PLN 6.10 | PLN 6.10 | PLN 5.70 | 7.98K |
| 2026-08-11 | PLN 6.10 | -0.81% | PLN 6.00 | PLN 6.10 | PLN 5.95 | 2.87K |
| 2026-08-10 | PLN 6.15 | 0.00% | PLN 6.15 | PLN 6.15 | PLN 6.00 | 329 |
| 2026-08-07 | PLN 6.15 | -2.38% | PLN 6.10 | PLN 6.15 | PLN 6.05 | 1.22K |
| 2026-08-06 | PLN 6.30 | +1.61% | PLN 6.05 | PLN 6.35 | PLN 6.05 | 4.96K |
| 2026-08-05 | PLN 6.20 | +4.20% | PLN 5.85 | PLN 6.25 | PLN 5.85 | 8.24K |
| 2026-08-04 | PLN 5.95 | -3.25% | PLN 6.00 | PLN 6.05 | PLN 5.70 | 13.82K |
| 2026-08-03 | PLN 6.15 | +7.89% | PLN 5.75 | PLN 6.20 | PLN 5.75 | 9.09K |
| 2026-07-31 | PLN 5.70 | +0.88% | PLN 5.65 | PLN 5.70 | PLN 5.40 | 3.44K |
| 2026-07-30 | PLN 5.65 | -1.74% | PLN 5.60 | PLN 5.70 | PLN 5.50 | 6.24K |
| 2026-07-29 | PLN 5.75 | -0.86% | PLN 5.80 | PLN 5.85 | PLN 5.35 | 11.85K |
| 2026-07-28 | PLN 5.80 | -0.85% | PLN 5.85 | PLN 5.85 | PLN 5.55 | 8.14K |
| 2026-07-27 | PLN 5.85 | -0.85% | PLN 5.90 | PLN 5.90 | PLN 5.75 | 4.19K |
| 2026-07-24 | PLN 5.90 | 0.00% | PLN 6.00 | PLN 6.00 | PLN 5.70 | 2.26K |
| 2026-07-23 | PLN 5.90 | -3.28% | PLN 6.00 | PLN 6.10 | PLN 5.80 | 2.41K |
| 2026-07-22 | PLN 6.10 | -0.81% | PLN 6.00 | PLN 6.15 | PLN 6.00 | 3.27K |
| 2026-07-21 | PLN 6.15 | 0.00% | PLN 6.05 | PLN 6.15 | PLN 6.05 | 527 |
| 2026-07-20 | PLN 6.15 | +1.65% | PLN 6.05 | PLN 6.20 | PLN 6.05 | 988 |
| 2026-07-17 | PLN 6.05 | -4.72% | PLN 6.30 | PLN 6.30 | PLN 6.00 | 3.17K |
| 2026-07-16 | PLN 6.35 | +3.25% | PLN 6.15 | PLN 6.35 | PLN 6.00 | 5.97K |
| 2026-07-15 | PLN 6.15 | -3.91% | PLN 6.25 | PLN 6.40 | PLN 6.15 | 4.12K |
| 2026-07-14 | PLN 6.40 | -0.78% | PLN 6.45 | PLN 6.55 | PLN 6.15 | 2.70K |
| 2026-07-13 | PLN 6.45 | -6.52% | PLN 6.90 | PLN 6.90 | PLN 5.80 | 48.82K |
| 2026-07-10 | PLN 6.90 | -1.43% | PLN 6.80 | PLN 6.95 | PLN 6.75 | 1.38K |
| 2026-07-09 | PLN 7.00 | +1.45% | PLN 6.85 | PLN 7.10 | PLN 6.80 | 3.15K |
| 2026-07-08 | PLN 6.90 | -6.12% | PLN 7.35 | PLN 7.35 | PLN 6.65 | 7.95K |
| 2026-07-07 | PLN 7.35 | +2.80% | PLN 7.30 | PLN 7.45 | PLN 7.20 | 3.80K |
| 2026-07-06 | PLN 7.15 | +1.42% | PLN 7.15 | PLN 7.60 | PLN 6.95 | 14.20K |
| 2026-07-03 | PLN 7.05 | +2.17% | PLN 6.90 | PLN 7.30 | PLN 6.90 | 9.13K |
| 2026-07-02 | PLN 6.90 | +5.34% | PLN 6.60 | PLN 6.90 | PLN 6.35 | 13.52K |
| 2026-07-01 | PLN 6.55 | +3.15% | PLN 6.35 | PLN 6.60 | PLN 6.25 | 7.12K |
| 2026-06-30 | PLN 6.35 | 0.00% | PLN 6.30 | PLN 6.45 | PLN 6.25 | 5.19K |
| 2026-06-29 | PLN 6.35 | 0.00% | PLN 6.35 | PLN 6.55 | PLN 6.15 | 5.63K |
| 2026-06-26 | PLN 6.35 | -3.79% | PLN 6.50 | PLN 6.55 | PLN 6.10 | 23.42K |
| 2026-06-25 | PLN 6.60 | +5.60% | PLN 6.50 | PLN 7.60 | PLN 6.50 | 37.23K |
| 2026-06-24 | PLN 6.25 | +11.61% | PLN 5.70 | PLN 6.75 | PLN 5.65 | 26.68K |
| 2026-06-23 | PLN 5.60 | -7.44% | PLN 6.15 | PLN 6.15 | PLN 5.10 | 25.71K |
| 2026-06-22 | PLN 6.05 | +17.48% | PLN 5.15 | PLN 6.15 | PLN 5.05 | 14.43K |
| 2026-06-19 | PLN 5.15 | -1.90% | PLN 5.15 | PLN 5.20 | PLN 5.05 | 3.52K |
| 2026-06-18 | PLN 5.25 | +1.94% | PLN 5.15 | PLN 5.40 | PLN 5.10 | 8.65K |
| 2026-06-17 | PLN 5.15 | -11.21% | PLN 5.80 | PLN 5.80 | PLN 5.10 | 28.79K |
| 2026-06-16 | PLN 5.80 | -2.52% | PLN 5.80 | PLN 5.90 | PLN 5.75 | 4.22K |
| 2026-06-15 | PLN 5.95 | -3.25% | PLN 6.10 | PLN 6.10 | PLN 5.65 | 11.27K |
| 2026-06-12 | PLN 6.15 | -6.11% | PLN 6.70 | PLN 6.70 | PLN 6.05 | 4.64K |
| 2026-06-11 | PLN 6.55 | -1.50% | PLN 6.65 | PLN 6.70 | PLN 6.55 | 93 |
| 2026-06-10 | PLN 6.65 | -0.75% | PLN 6.55 | PLN 6.90 | PLN 6.40 | 2.09K |
| 2026-06-09 | PLN 6.70 | -1.47% | PLN 6.80 | PLN 6.85 | PLN 6.70 | 475 |
| 2026-06-08 | PLN 6.80 | +0.74% | PLN 6.70 | PLN 6.80 | PLN 6.50 | 2.80K |
| 2026-06-05 | PLN 6.75 | +6.30% | PLN 6.35 | PLN 7.00 | PLN 6.30 | 6.66K |
| 2026-06-03 | PLN 6.35 | 0.00% | PLN 6.40 | PLN 6.50 | PLN 6.15 | 4.57K |
| 2026-06-02 | PLN 6.35 | -2.31% | PLN 6.40 | PLN 6.45 | PLN 6.05 | 17.46K |
| 2026-06-01 | PLN 6.50 | -7.80% | PLN 7.05 | PLN 7.05 | PLN 6.35 | 20.91K |
| 2026-05-29 | PLN 7.05 | -11.87% | PLN 7.80 | PLN 7.80 | PLN 6.65 | 63.12K |
| 2026-05-28 | PLN 8.00 | 0.00% | PLN 7.90 | PLN 8.15 | PLN 7.65 | 10.13K |
| 2026-05-27 | PLN 8.00 | -1.23% | PLN 8.20 | PLN 8.40 | PLN 7.50 | 19.90K |