Oponeo.pl S.A. OPN
GPW · Poland · Retail Trade
PLN 105.20-1.80 (-1.68%)
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 105.20 | -1.68% | PLN 107.00 | PLN 107.60 | PLN 104.20 | 5.76K |
| 2026-09-30 | PLN 107.00 | -0.74% | PLN 107.80 | PLN 108.20 | PLN 107.00 | 3.51K |
| 2026-09-29 | PLN 107.80 | -0.19% | PLN 108.00 | PLN 108.40 | PLN 106.40 | 4.29K |
| 2026-09-28 | PLN 108.00 | +1.50% | PLN 107.60 | PLN 108.00 | PLN 106.40 | 4.27K |
| 2026-09-25 | PLN 106.40 | 0.00% | PLN 107.60 | PLN 107.60 | PLN 104.20 | 4.63K |
| 2026-09-24 | PLN 106.40 | -1.85% | PLN 108.20 | PLN 108.40 | PLN 106.20 | 2.96K |
| 2026-09-23 | PLN 108.40 | 0.00% | PLN 109.40 | PLN 111.00 | PLN 106.60 | 8.83K |
| 2026-09-22 | PLN 108.40 | +1.31% | PLN 107.00 | PLN 110.00 | PLN 106.40 | 5.71K |
| 2026-09-21 | PLN 107.00 | +2.88% | PLN 104.80 | PLN 109.60 | PLN 104.00 | 20.09K |
| 2026-09-18 | PLN 104.00 | -0.38% | PLN 105.00 | PLN 106.00 | PLN 104.00 | 11.68K |
| 2026-09-17 | PLN 104.40 | +2.15% | PLN 102.00 | PLN 104.40 | PLN 101.60 | 10.43K |
| 2026-09-16 | PLN 102.20 | -0.20% | PLN 103.40 | PLN 103.40 | PLN 102.20 | 2.06K |
| 2026-09-15 | PLN 102.40 | -0.78% | PLN 102.80 | PLN 104.60 | PLN 102.20 | 1.87K |
| 2026-09-14 | PLN 103.20 | -1.71% | PLN 105.00 | PLN 106.20 | PLN 102.60 | 3.22K |
| 2026-09-11 | PLN 105.00 | +1.16% | PLN 104.60 | PLN 106.40 | PLN 103.40 | 6.87K |
| 2026-09-10 | PLN 103.80 | -2.08% | PLN 106.00 | PLN 106.00 | PLN 102.20 | 2.39K |
| 2026-09-09 | PLN 106.00 | +2.32% | PLN 103.60 | PLN 106.40 | PLN 102.40 | 12.87K |
| 2026-09-08 | PLN 103.60 | +2.17% | PLN 101.60 | PLN 104.00 | PLN 100.40 | 10.51K |
| 2026-09-07 | PLN 101.40 | -0.78% | PLN 102.20 | PLN 102.80 | PLN 101.00 | 4.26K |
| 2026-09-04 | PLN 102.20 | -0.39% | PLN 103.00 | PLN 104.20 | PLN 101.80 | 3.93K |
| 2026-09-03 | PLN 102.60 | -0.58% | PLN 104.40 | PLN 104.80 | PLN 101.60 | 2.59K |
| 2026-09-02 | PLN 103.20 | +2.18% | PLN 101.00 | PLN 103.60 | PLN 100.00 | 5.85K |
| 2026-09-01 | PLN 101.00 | -1.94% | PLN 103.00 | PLN 104.00 | PLN 101.00 | 8.11K |
| 2026-08-31 | PLN 103.00 | -1.15% | PLN 104.20 | PLN 105.60 | PLN 102.00 | 7.59K |
| 2026-08-28 | PLN 104.20 | -0.38% | PLN 106.00 | PLN 106.00 | PLN 103.40 | 2.14K |
| 2026-08-27 | PLN 104.60 | -2.06% | PLN 106.00 | PLN 107.40 | PLN 104.20 | 2.11K |
| 2026-08-26 | PLN 106.80 | +0.19% | PLN 105.20 | PLN 108.00 | PLN 105.20 | 6.55K |
| 2026-08-25 | PLN 106.60 | -0.74% | PLN 107.40 | PLN 107.40 | PLN 103.20 | 9.46K |
| 2026-08-24 | PLN 107.40 | +2.68% | PLN 104.60 | PLN 108.00 | PLN 104.60 | 12.39K |
| 2026-08-21 | PLN 104.60 | +0.38% | PLN 103.40 | PLN 104.60 | PLN 103.40 | 4.50K |
| 2026-08-20 | PLN 104.20 | +2.76% | PLN 101.60 | PLN 104.60 | PLN 101.00 | 13.78K |
| 2026-08-19 | PLN 101.40 | -1.74% | PLN 102.00 | PLN 102.00 | PLN 98.00 | 20.36K |
| 2026-08-18 | PLN 103.20 | -1.15% | PLN 105.00 | PLN 105.00 | PLN 102.20 | 5.77K |
| 2026-08-17 | PLN 104.40 | +0.38% | PLN 104.00 | PLN 105.20 | PLN 103.20 | 4.73K |
| 2026-08-14 | PLN 104.00 | 0.00% | PLN 104.80 | PLN 105.00 | PLN 102.00 | 7.58K |
| 2026-08-13 | PLN 104.00 | -0.95% | PLN 105.00 | PLN 105.00 | PLN 103.00 | 4.17K |
| 2026-08-12 | PLN 105.00 | +1.16% | PLN 105.00 | PLN 106.00 | PLN 104.40 | 9.55K |
| 2026-08-11 | PLN 103.80 | +0.78% | PLN 102.40 | PLN 105.00 | PLN 102.40 | 3.36K |
| 2026-08-10 | PLN 103.00 | +0.98% | PLN 102.00 | PLN 104.00 | PLN 102.00 | 5.10K |
| 2026-08-07 | PLN 102.00 | -0.39% | PLN 101.60 | PLN 102.40 | PLN 101.40 | 3.86K |
| 2026-08-06 | PLN 102.40 | -0.39% | PLN 102.60 | PLN 102.60 | PLN 101.20 | 3.11K |
| 2026-08-05 | PLN 102.80 | -1.91% | PLN 104.80 | PLN 104.80 | PLN 102.40 | 4.36K |
| 2026-08-04 | PLN 104.80 | +3.76% | PLN 101.00 | PLN 105.00 | PLN 100.60 | 9.76K |
| 2026-08-03 | PLN 101.00 | 0.00% | PLN 101.00 | PLN 101.60 | PLN 100.20 | 6.90K |
| 2026-07-31 | PLN 101.00 | +0.80% | PLN 100.60 | PLN 101.00 | PLN 99.50 | 1.52K |
| 2026-07-30 | PLN 100.20 | +0.40% | PLN 99.60 | PLN 100.60 | PLN 99.10 | 4.04K |
| 2026-07-29 | PLN 99.80 | -0.20% | PLN 101.00 | PLN 101.00 | PLN 99.80 | 4.51K |
| 2026-07-28 | PLN 100.00 | -0.99% | PLN 100.00 | PLN 101.40 | PLN 99.50 | 8.39K |
| 2026-07-27 | PLN 101.00 | -0.59% | PLN 101.60 | PLN 101.60 | PLN 99.80 | 871 |
| 2026-07-24 | PLN 101.60 | +2.73% | PLN 98.90 | PLN 101.80 | PLN 98.00 | 50.55K |
| 2026-07-23 | PLN 98.90 | +0.10% | PLN 99.00 | PLN 99.80 | PLN 98.10 | 2.47K |
| 2026-07-22 | PLN 98.80 | -1.59% | PLN 98.10 | PLN 100.80 | PLN 97.10 | 3.95K |
| 2026-07-21 | PLN 100.40 | +1.31% | PLN 99.00 | PLN 100.60 | PLN 96.90 | 15.43K |
| 2026-07-20 | PLN 99.10 | +0.10% | PLN 99.80 | PLN 100.00 | PLN 97.70 | 3.70K |
| 2026-07-17 | PLN 99.00 | -0.20% | PLN 100.00 | PLN 100.00 | PLN 97.60 | 12.30K |
| 2026-07-16 | PLN 99.20 | +0.10% | PLN 99.10 | PLN 99.90 | PLN 97.00 | 3.22K |
| 2026-07-15 | PLN 99.10 | -0.90% | PLN 100.60 | PLN 101.00 | PLN 99.10 | 3.40K |
| 2026-07-14 | PLN 100.00 | -1.19% | PLN 101.00 | PLN 101.20 | PLN 98.10 | 6.75K |
| 2026-07-13 | PLN 101.20 | -0.20% | PLN 102.00 | PLN 104.00 | PLN 100.60 | 13.32K |
| 2026-07-10 | PLN 101.40 | +2.22% | PLN 99.80 | PLN 102.00 | PLN 99.20 | 63.86K |
| 2026-07-09 | PLN 99.20 | +1.54% | PLN 98.20 | PLN 99.80 | PLN 97.70 | 12.32K |
| 2026-07-08 | PLN 97.70 | -1.21% | PLN 99.00 | PLN 99.40 | PLN 96.70 | 53.52K |
| 2026-07-07 | PLN 98.90 | 0.00% | PLN 98.00 | PLN 99.50 | PLN 98.00 | 1.89K |
| 2026-07-06 | PLN 98.90 | 0.00% | PLN 99.00 | PLN 99.00 | PLN 98.30 | 4.28K |
| 2026-07-03 | PLN 98.90 | +0.10% | PLN 98.50 | PLN 98.90 | PLN 97.30 | 2.13K |
| 2026-07-02 | PLN 98.80 | +1.13% | PLN 97.00 | PLN 99.00 | PLN 97.00 | 2.60K |
| 2026-07-01 | PLN 97.70 | -0.20% | PLN 97.90 | PLN 98.40 | PLN 96.30 | 3.39K |
| 2026-06-30 | PLN 97.90 | -0.10% | PLN 99.00 | PLN 99.00 | PLN 96.10 | 3.39K |
| 2026-06-29 | PLN 98.00 | 0.00% | PLN 99.00 | PLN 99.00 | PLN 96.80 | 25.73K |
| 2026-06-26 | PLN 98.00 | -0.41% | PLN 98.50 | PLN 98.50 | PLN 95.20 | 2.02K |
| 2026-06-25 | PLN 98.40 | +0.82% | PLN 99.00 | PLN 99.00 | PLN 96.10 | 5.84K |
| 2026-06-24 | PLN 97.60 | +0.10% | PLN 97.00 | PLN 98.40 | PLN 96.70 | 3.71K |
| 2026-06-23 | PLN 97.50 | -1.91% | PLN 97.00 | PLN 99.50 | PLN 95.20 | 3.97K |
| 2026-06-22 | PLN 99.40 | -2.17% | PLN 99.20 | PLN 100.00 | PLN 96.00 | 8.82K |
| 2026-06-19 | PLN 101.60 | 0.00% | PLN 101.00 | PLN 102.60 | PLN 101.00 | 8.95K |
| 2026-06-18 | PLN 101.60 | -0.97% | PLN 102.60 | PLN 102.60 | PLN 100.20 | 8.33K |
| 2026-06-17 | PLN 102.60 | +0.39% | PLN 102.20 | PLN 102.80 | PLN 99.80 | 15.23K |
| 2026-06-16 | PLN 102.20 | +2.40% | PLN 99.80 | PLN 102.80 | PLN 99.80 | 6.82K |
| 2026-06-15 | PLN 99.80 | -0.60% | PLN 100.80 | PLN 104.20 | PLN 99.80 | 35.97K |
| 2026-06-12 | PLN 100.40 | +1.41% | PLN 100.40 | PLN 100.80 | PLN 97.70 | 25.27K |
| 2026-06-11 | PLN 99.00 | +2.70% | PLN 97.70 | PLN 99.90 | PLN 96.50 | 17.54K |
| 2026-06-10 | PLN 96.40 | +1.26% | PLN 96.40 | PLN 98.00 | PLN 94.00 | 29.27K |
| 2026-06-09 | PLN 95.20 | -0.10% | PLN 96.00 | PLN 96.40 | PLN 94.70 | 4.05K |
| 2026-06-08 | PLN 95.30 | -0.83% | PLN 96.10 | PLN 96.10 | PLN 93.50 | 8.26K |
| 2026-06-05 | PLN 96.10 | -0.62% | PLN 97.30 | PLN 97.40 | PLN 96.00 | 8.08K |
| 2026-06-03 | PLN 96.70 | -1.33% | PLN 98.30 | PLN 98.30 | PLN 96.20 | 15.06K |
| 2026-06-02 | PLN 98.00 | +0.82% | PLN 97.00 | PLN 98.40 | PLN 95.00 | 28.54K |
| 2026-06-01 | PLN 97.20 | -2.21% | PLN 100.00 | PLN 100.60 | PLN 94.00 | 13.25K |
| 2026-05-29 | PLN 99.40 | +3.65% | PLN 94.90 | PLN 99.40 | PLN 94.90 | 44.73K |
| 2026-05-28 | PLN 95.90 | +6.32% | PLN 93.00 | PLN 97.00 | PLN 92.30 | 34.02K |