Poznanska Korporacja Budowlana Pekabex SA PBX
GPW · Poland · Industrial Services
PLN 8.00+0.10 (+1.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 8.04 | +0.63% | PLN 8.30 | PLN 8.30 | PLN 7.98 | 40.21K |
| 2026-09-29 | PLN 7.99 | -0.62% | PLN 8.09 | PLN 8.09 | PLN 7.95 | 6.04K |
| 2026-09-28 | PLN 8.04 | +0.63% | PLN 8.00 | PLN 8.05 | PLN 7.96 | 18.58K |
| 2026-09-25 | PLN 7.99 | -0.75% | PLN 8.05 | PLN 8.12 | PLN 7.99 | 13.41K |
| 2026-09-24 | PLN 8.05 | +1.13% | PLN 7.96 | PLN 8.12 | PLN 7.94 | 17.69K |
| 2026-09-23 | PLN 7.96 | -1.61% | PLN 8.06 | PLN 8.10 | PLN 7.96 | 24.14K |
| 2026-09-22 | PLN 8.09 | +0.37% | PLN 8.06 | PLN 8.25 | PLN 8.06 | 11.18K |
| 2026-09-21 | PLN 8.06 | -1.23% | PLN 8.10 | PLN 8.24 | PLN 8.00 | 20.11K |
| 2026-09-18 | PLN 8.16 | +0.87% | PLN 8.18 | PLN 8.50 | PLN 8.10 | 29.00K |
| 2026-09-17 | PLN 8.09 | +1.25% | PLN 8.10 | PLN 8.22 | PLN 8.04 | 8.25K |
| 2026-09-16 | PLN 7.99 | -2.08% | PLN 8.16 | PLN 8.16 | PLN 7.94 | 13.56K |
| 2026-09-15 | PLN 8.16 | +0.49% | PLN 8.10 | PLN 8.26 | PLN 8.02 | 7.72K |
| 2026-09-14 | PLN 8.12 | +0.87% | PLN 8.05 | PLN 8.29 | PLN 8.05 | 8.57K |
| 2026-09-11 | PLN 8.05 | -4.17% | PLN 8.39 | PLN 8.39 | PLN 8.00 | 45.93K |
| 2026-09-10 | PLN 8.40 | -1.18% | PLN 8.55 | PLN 8.58 | PLN 8.33 | 6.62K |
| 2026-09-09 | PLN 8.50 | -0.58% | PLN 8.50 | PLN 8.56 | PLN 8.45 | 4.98K |
| 2026-09-08 | PLN 8.55 | +3.01% | PLN 8.36 | PLN 8.63 | PLN 8.32 | 10.25K |
| 2026-09-07 | PLN 8.30 | -1.31% | PLN 8.41 | PLN 8.51 | PLN 8.30 | 23.01K |
| 2026-09-04 | PLN 8.41 | -1.41% | PLN 8.60 | PLN 8.60 | PLN 8.40 | 23.95K |
| 2026-09-03 | PLN 8.53 | -0.81% | PLN 8.62 | PLN 8.62 | PLN 8.47 | 5.29K |
| 2026-09-02 | PLN 8.60 | 0.00% | PLN 8.66 | PLN 8.66 | PLN 8.50 | 39.66K |
| 2026-09-01 | PLN 8.60 | -0.69% | PLN 8.73 | PLN 8.73 | PLN 8.55 | 12.79K |
| 2026-08-31 | PLN 8.66 | +0.46% | PLN 8.78 | PLN 8.78 | PLN 8.59 | 8.85K |
| 2026-08-28 | PLN 8.62 | -0.23% | PLN 8.80 | PLN 8.80 | PLN 8.60 | 27.71K |
| 2026-08-27 | PLN 8.64 | +0.23% | PLN 8.84 | PLN 8.84 | PLN 8.60 | 33.89K |
| 2026-08-26 | PLN 8.62 | -0.35% | PLN 8.72 | PLN 8.76 | PLN 8.61 | 39.15K |
| 2026-08-25 | PLN 8.65 | -0.23% | PLN 8.78 | PLN 8.78 | PLN 8.65 | 45.90K |
| 2026-08-24 | PLN 8.67 | -0.69% | PLN 8.90 | PLN 8.95 | PLN 8.66 | 68.33K |
| 2026-08-21 | PLN 8.73 | -0.80% | PLN 8.83 | PLN 8.91 | PLN 8.73 | 63.33K |
| 2026-08-20 | PLN 8.80 | -1.12% | PLN 8.98 | PLN 8.99 | PLN 8.66 | 194.10K |
| 2026-08-19 | PLN 8.90 | -1.00% | PLN 9.03 | PLN 9.05 | PLN 8.89 | 76.43K |
| 2026-08-18 | PLN 8.99 | -2.28% | PLN 9.20 | PLN 9.25 | PLN 8.93 | 34.24K |
| 2026-08-17 | PLN 9.20 | -0.22% | PLN 9.16 | PLN 9.29 | PLN 9.12 | 11.12K |
| 2026-08-14 | PLN 9.22 | -0.86% | PLN 9.44 | PLN 9.44 | PLN 9.18 | 20.88K |
| 2026-08-13 | PLN 9.30 | +3.45% | PLN 8.95 | PLN 9.55 | PLN 8.95 | 93.66K |
| 2026-08-12 | PLN 8.99 | +0.33% | PLN 9.00 | PLN 9.00 | PLN 8.94 | 7.37K |
| 2026-08-11 | PLN 8.96 | -0.44% | PLN 9.00 | PLN 9.00 | PLN 8.93 | 8.18K |
| 2026-08-10 | PLN 9.00 | 0.00% | PLN 9.00 | PLN 9.00 | PLN 8.88 | 16.35K |
| 2026-08-07 | PLN 9.00 | +0.45% | PLN 8.95 | PLN 9.00 | PLN 8.92 | 15.66K |
| 2026-08-06 | PLN 8.96 | -0.11% | PLN 8.98 | PLN 9.14 | PLN 8.95 | 13.25K |
| 2026-08-05 | PLN 8.97 | -0.33% | PLN 9.14 | PLN 9.14 | PLN 8.92 | 15.35K |
| 2026-08-04 | PLN 9.00 | -1.10% | PLN 9.24 | PLN 9.28 | PLN 9.00 | 36.39K |
| 2026-08-03 | PLN 9.10 | +0.55% | PLN 9.09 | PLN 9.17 | PLN 9.04 | 17.84K |
| 2026-07-31 | PLN 9.05 | +0.11% | PLN 9.05 | PLN 9.08 | PLN 8.99 | 17.86K |
| 2026-07-30 | PLN 9.04 | +0.78% | PLN 9.09 | PLN 9.09 | PLN 9.00 | 10.24K |
| 2026-07-29 | PLN 8.97 | -0.88% | PLN 9.08 | PLN 9.10 | PLN 8.95 | 22.45K |
| 2026-07-28 | PLN 9.05 | +0.56% | PLN 9.01 | PLN 9.06 | PLN 8.97 | 7.61K |
| 2026-07-27 | PLN 9.00 | +0.11% | PLN 9.00 | PLN 9.10 | PLN 8.96 | 12.14K |
| 2026-07-24 | PLN 8.99 | +0.33% | PLN 8.97 | PLN 9.09 | PLN 8.97 | 23.15K |
| 2026-07-23 | PLN 8.96 | -2.61% | PLN 9.20 | PLN 9.20 | PLN 8.86 | 111.91K |
| 2026-07-22 | PLN 9.20 | -4.37% | PLN 9.60 | PLN 9.71 | PLN 9.10 | 48.59K |
| 2026-07-21 | PLN 9.62 | -2.83% | PLN 9.84 | PLN 9.89 | PLN 9.60 | 27.30K |
| 2026-07-20 | PLN 9.90 | -0.70% | PLN 9.97 | PLN 9.99 | PLN 9.90 | 9.55K |
| 2026-07-17 | PLN 9.97 | -0.20% | PLN 9.99 | PLN 9.99 | PLN 9.88 | 8.55K |
| 2026-07-16 | PLN 9.99 | -0.70% | PLN 10.10 | PLN 10.10 | PLN 9.95 | 3.89K |
| 2026-07-15 | PLN 10.06 | -0.20% | PLN 10.08 | PLN 10.08 | PLN 9.95 | 7.64K |
| 2026-07-14 | PLN 10.08 | -0.20% | PLN 10.24 | PLN 10.24 | PLN 10.04 | 6.33K |
| 2026-07-13 | PLN 10.10 | -0.20% | PLN 10.36 | PLN 10.38 | PLN 10.08 | 11.18K |
| 2026-07-10 | PLN 10.12 | +1.50% | PLN 10.00 | PLN 10.22 | PLN 9.92 | 13.56K |
| 2026-07-09 | PLN 9.97 | +0.61% | PLN 9.96 | PLN 10.10 | PLN 9.95 | 15.02K |
| 2026-07-08 | PLN 9.91 | -5.44% | PLN 10.48 | PLN 10.48 | PLN 9.90 | 72.66K |
| 2026-07-07 | PLN 10.48 | -1.13% | PLN 10.60 | PLN 10.64 | PLN 10.40 | 38.69K |
| 2026-07-06 | PLN 10.60 | -2.75% | PLN 11.00 | PLN 11.00 | PLN 10.60 | 20.27K |
| 2026-07-03 | PLN 10.90 | -0.37% | PLN 10.96 | PLN 10.96 | PLN 10.76 | 12.73K |
| 2026-07-02 | PLN 10.94 | -0.55% | PLN 11.00 | PLN 11.00 | PLN 10.74 | 15.16K |
| 2026-07-01 | PLN 11.00 | -1.79% | PLN 11.22 | PLN 11.22 | PLN 10.92 | 9.97K |
| 2026-06-30 | PLN 11.20 | -0.71% | PLN 11.28 | PLN 11.28 | PLN 11.00 | 7.21K |
| 2026-06-29 | PLN 11.28 | +1.62% | PLN 11.22 | PLN 11.38 | PLN 11.00 | 10.97K |
| 2026-06-26 | PLN 11.10 | +2.78% | PLN 11.00 | PLN 11.36 | PLN 10.96 | 19.16K |
| 2026-06-25 | PLN 10.80 | +2.86% | PLN 10.50 | PLN 10.84 | PLN 10.48 | 19.46K |
| 2026-06-24 | PLN 10.50 | +4.37% | PLN 10.20 | PLN 10.50 | PLN 10.20 | 7.94K |
| 2026-06-23 | PLN 10.06 | +0.60% | PLN 9.95 | PLN 10.06 | PLN 9.95 | 2.52K |
| 2026-06-22 | PLN 10.00 | -1.77% | PLN 10.12 | PLN 10.30 | PLN 9.81 | 21.01K |
| 2026-06-19 | PLN 10.18 | -2.68% | PLN 10.40 | PLN 10.46 | PLN 10.18 | 42.16K |
| 2026-06-18 | PLN 10.46 | -0.38% | PLN 10.64 | PLN 10.66 | PLN 10.40 | 8.07K |
| 2026-06-17 | PLN 10.50 | +0.96% | PLN 10.60 | PLN 10.64 | PLN 10.40 | 19.35K |
| 2026-06-16 | PLN 10.40 | +1.96% | PLN 10.50 | PLN 10.64 | PLN 10.30 | 31.92K |
| 2026-06-15 | PLN 10.20 | +2.93% | PLN 10.16 | PLN 10.38 | PLN 10.02 | 7.63K |
| 2026-06-12 | PLN 9.91 | +1.12% | PLN 9.92 | PLN 10.18 | PLN 9.83 | 21.27K |
| 2026-06-11 | PLN 9.80 | -0.51% | PLN 9.95 | PLN 9.99 | PLN 9.72 | 7.92K |
| 2026-06-10 | PLN 9.85 | -0.81% | PLN 9.98 | PLN 9.98 | PLN 9.78 | 8.89K |
| 2026-06-09 | PLN 9.93 | +3.55% | PLN 9.66 | PLN 10.38 | PLN 9.66 | 30.51K |
| 2026-06-08 | PLN 9.59 | +4.47% | PLN 9.34 | PLN 9.64 | PLN 9.18 | 42.26K |
| 2026-06-05 | PLN 9.18 | +0.33% | PLN 9.34 | PLN 9.34 | PLN 9.17 | 10.93K |
| 2026-06-03 | PLN 9.15 | +1.55% | PLN 9.15 | PLN 9.38 | PLN 9.15 | 31.85K |
| 2026-06-02 | PLN 9.01 | -0.66% | PLN 9.10 | PLN 9.30 | PLN 9.00 | 37.85K |
| 2026-06-01 | PLN 9.07 | -1.95% | PLN 9.10 | PLN 9.39 | PLN 8.90 | 42.06K |
| 2026-05-29 | PLN 9.25 | -0.54% | PLN 9.30 | PLN 9.36 | PLN 9.25 | 12.38K |
| 2026-05-28 | PLN 9.30 | +3.22% | PLN 9.25 | PLN 9.40 | PLN 9.19 | 22.97K |
| 2026-05-27 | PLN 9.01 | -3.74% | PLN 9.21 | PLN 9.35 | PLN 9.01 | 8.63K |