Polski Holding Nieruchomosci SA PHN
GPW · Poland · Finance
PLN 9.10-0.04 (-0.44%)
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 9.10 | -0.44% | PLN 9.12 | PLN 9.12 | PLN 9.04 | 1.93K |
| 2026-09-30 | PLN 9.14 | +0.22% | PLN 9.14 | PLN 9.14 | PLN 9.14 | 200 |
| 2026-09-29 | PLN 9.12 | +0.22% | PLN 9.16 | PLN 9.16 | PLN 9.10 | 5.17K |
| 2026-09-28 | PLN 9.10 | -1.52% | PLN 9.18 | PLN 9.24 | PLN 9.10 | 630 |
| 2026-09-25 | PLN 9.24 | +0.22% | PLN 9.22 | PLN 9.24 | PLN 9.20 | 943 |
| 2026-09-24 | PLN 9.22 | +0.44% | PLN 9.24 | PLN 9.24 | PLN 9.22 | 2.07K |
| 2026-09-23 | PLN 9.18 | -0.65% | PLN 9.18 | PLN 9.18 | PLN 9.18 | 500 |
| 2026-09-22 | PLN 9.24 | +0.87% | PLN 9.24 | PLN 9.24 | PLN 9.18 | 4.21K |
| 2026-09-21 | PLN 9.16 | 0.00% | PLN 9.08 | PLN 9.16 | PLN 9.08 | 3.30K |
| 2026-09-18 | PLN 9.16 | 0.00% | PLN 9.18 | PLN 9.18 | PLN 9.00 | 2.56K |
| 2026-09-17 | PLN 9.16 | 0.00% | PLN 9.24 | PLN 9.26 | PLN 9.16 | 669 |
| 2026-09-16 | PLN 9.16 | 0.00% | PLN 9.16 | PLN 9.16 | PLN 9.16 | 1.04K |
| 2026-09-15 | PLN 9.16 | -0.22% | PLN 9.18 | PLN 9.22 | PLN 9.16 | 2.52K |
| 2026-09-14 | PLN 9.18 | -1.29% | PLN 9.30 | PLN 9.30 | PLN 9.18 | 5.49K |
| 2026-09-11 | PLN 9.30 | +0.65% | PLN 9.28 | PLN 9.30 | PLN 9.28 | 260 |
| 2026-09-10 | PLN 9.24 | -0.22% | PLN 9.24 | PLN 9.24 | PLN 9.24 | 1.39K |
| 2026-09-09 | PLN 9.26 | -0.43% | PLN 9.30 | PLN 9.30 | PLN 9.26 | 3.91K |
| 2026-09-08 | PLN 9.30 | -0.64% | PLN 9.30 | PLN 9.30 | PLN 9.24 | 1.23K |
| 2026-09-07 | PLN 9.36 | +0.86% | PLN 9.24 | PLN 9.36 | PLN 9.24 | 136 |
| 2026-09-04 | PLN 9.28 | +0.43% | PLN 9.24 | PLN 9.38 | PLN 9.24 | 8.05K |
| 2026-09-03 | PLN 9.24 | -0.43% | PLN 9.28 | PLN 9.28 | PLN 9.24 | 34 |
| 2026-09-02 | PLN 9.28 | +0.87% | PLN 9.16 | PLN 9.28 | PLN 9.16 | 791 |
| 2026-09-01 | PLN 9.20 | -0.22% | PLN 9.20 | PLN 9.20 | PLN 9.18 | 330 |
| 2026-08-31 | PLN 9.22 | -0.22% | PLN 9.22 | PLN 9.24 | PLN 9.20 | 820 |
| 2026-08-28 | PLN 9.24 | 0.00% | PLN 9.24 | PLN 9.24 | PLN 9.24 | 443 |
| 2026-08-27 | PLN 9.24 | -0.22% | PLN 9.24 | PLN 9.24 | PLN 9.24 | 19 |
| 2026-08-26 | PLN 9.26 | 0.00% | PLN 9.26 | PLN 9.28 | PLN 9.26 | 2.33K |
| 2026-08-25 | PLN 9.26 | +0.65% | PLN 9.20 | PLN 9.26 | PLN 9.16 | 257 |
| 2026-08-24 | PLN 9.20 | -0.43% | PLN 9.24 | PLN 9.24 | PLN 9.20 | 414 |
| 2026-08-21 | PLN 9.24 | +0.22% | PLN 9.24 | PLN 9.24 | PLN 9.24 | 1.00K |
| 2026-08-20 | PLN 9.22 | 0.00% | PLN 9.22 | PLN 9.28 | PLN 9.20 | 990 |
| 2026-08-19 | PLN 9.22 | -0.65% | PLN 9.22 | PLN 9.28 | PLN 9.20 | 6.68K |
| 2026-08-18 | PLN 9.28 | 0.00% | PLN 9.26 | PLN 9.28 | PLN 9.24 | 8.32K |
| 2026-08-17 | PLN 9.28 | 0.00% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 405 |
| 2026-08-14 | PLN 9.28 | -0.22% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 10 |
| 2026-08-13 | PLN 9.30 | +0.22% | PLN 9.22 | PLN 9.30 | PLN 9.22 | 2.79K |
| 2026-08-12 | PLN 9.28 | 0.00% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 1.25K |
| 2026-08-11 | PLN 9.28 | +0.65% | PLN 9.26 | PLN 9.28 | PLN 9.22 | 523 |
| 2026-08-10 | PLN 9.22 | -0.86% | PLN 9.30 | PLN 9.30 | PLN 9.22 | 436 |
| 2026-08-07 | PLN 9.30 | +0.22% | PLN 9.26 | PLN 9.30 | PLN 9.26 | 2.21K |
| 2026-08-06 | PLN 9.28 | +0.87% | PLN 9.22 | PLN 9.28 | PLN 9.22 | 1.59K |
| 2026-08-05 | PLN 9.20 | 0.00% | PLN 9.18 | PLN 9.20 | PLN 9.18 | 1.21K |
| 2026-08-04 | PLN 9.20 | -0.43% | PLN 9.26 | PLN 9.26 | PLN 9.20 | 1.07K |
| 2026-08-03 | PLN 9.24 | -0.65% | PLN 9.30 | PLN 9.30 | PLN 9.20 | 1.37K |
| 2026-07-31 | PLN 9.30 | 0.00% | PLN 9.30 | PLN 9.30 | PLN 9.30 | 301 |
| 2026-07-30 | PLN 9.30 | +0.22% | PLN 9.28 | PLN 9.30 | PLN 9.28 | 1.63K |
| 2026-07-29 | PLN 9.28 | 0.00% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 0 |
| 2026-07-28 | PLN 9.28 | 0.00% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 21 |
| 2026-07-27 | PLN 9.28 | 0.00% | PLN 9.24 | PLN 9.28 | PLN 9.24 | 2.12K |
| 2026-07-24 | PLN 9.28 | 0.00% | PLN 9.26 | PLN 9.28 | PLN 9.18 | 459 |
| 2026-07-23 | PLN 9.28 | -0.85% | PLN 9.32 | PLN 9.32 | PLN 9.22 | 1.61K |
| 2026-07-22 | PLN 9.36 | +1.74% | PLN 9.20 | PLN 9.36 | PLN 9.20 | 4.19K |
| 2026-07-21 | PLN 9.20 | +0.44% | PLN 9.20 | PLN 9.20 | PLN 9.20 | 490 |
| 2026-07-20 | PLN 9.16 | 0.00% | PLN 9.16 | PLN 9.16 | PLN 9.16 | 1.05K |
| 2026-07-17 | PLN 9.16 | -0.22% | PLN 9.18 | PLN 9.22 | PLN 9.16 | 1.78K |
| 2026-07-16 | PLN 9.18 | -0.43% | PLN 9.18 | PLN 9.18 | PLN 9.18 | 300 |
| 2026-07-15 | PLN 9.22 | -0.43% | PLN 9.30 | PLN 9.30 | PLN 9.16 | 860 |
| 2026-07-14 | PLN 9.26 | -0.43% | PLN 9.28 | PLN 9.30 | PLN 9.26 | 4.13K |
| 2026-07-13 | PLN 9.30 | 0.00% | PLN 9.28 | PLN 9.30 | PLN 9.28 | 861 |
| 2026-07-10 | PLN 9.30 | +0.65% | PLN 9.24 | PLN 9.30 | PLN 9.20 | 1.20K |
| 2026-07-09 | PLN 9.24 | -0.43% | PLN 9.28 | PLN 9.28 | PLN 9.24 | 36 |
| 2026-07-08 | PLN 9.28 | 0.00% | PLN 9.28 | PLN 9.28 | PLN 9.28 | 109 |
| 2026-07-07 | PLN 9.28 | +0.43% | PLN 9.30 | PLN 9.30 | PLN 9.28 | 4.45K |
| 2026-07-06 | PLN 9.24 | 0.00% | PLN 9.24 | PLN 9.30 | PLN 9.24 | 6.25K |
| 2026-07-03 | PLN 9.24 | +0.43% | PLN 9.24 | PLN 9.24 | PLN 9.24 | 38 |
| 2026-07-02 | PLN 9.20 | -1.08% | PLN 9.20 | PLN 9.20 | PLN 9.20 | 3.00K |
| 2026-07-01 | PLN 9.30 | -0.43% | PLN 9.34 | PLN 9.34 | PLN 9.12 | 2.03K |
| 2026-06-30 | PLN 9.34 | +1.08% | PLN 9.24 | PLN 9.34 | PLN 9.12 | 2.99K |
| 2026-06-29 | PLN 9.24 | -1.07% | PLN 9.26 | PLN 9.34 | PLN 9.24 | 9.66K |
| 2026-06-26 | PLN 9.34 | 0.00% | PLN 9.38 | PLN 9.38 | PLN 9.32 | 1.94K |
| 2026-06-25 | PLN 9.34 | -0.85% | PLN 9.40 | PLN 9.42 | PLN 9.34 | 4.64K |
| 2026-06-24 | PLN 9.42 | +1.07% | PLN 9.42 | PLN 9.42 | PLN 9.36 | 376 |
| 2026-06-23 | PLN 9.32 | +0.22% | PLN 9.32 | PLN 9.32 | PLN 9.32 | 100 |
| 2026-06-22 | PLN 9.30 | -1.48% | PLN 9.36 | PLN 9.36 | PLN 9.30 | 1.51K |
| 2026-06-19 | PLN 9.44 | -0.21% | PLN 9.44 | PLN 9.44 | PLN 9.44 | 1 |
| 2026-06-18 | PLN 9.46 | +0.21% | PLN 9.46 | PLN 9.46 | PLN 9.36 | 476 |
| 2026-06-17 | PLN 9.44 | +0.85% | PLN 9.34 | PLN 9.44 | PLN 9.34 | 312 |
| 2026-06-16 | PLN 9.36 | -0.85% | PLN 9.44 | PLN 9.44 | PLN 9.36 | 216 |
| 2026-06-15 | PLN 9.44 | +0.85% | PLN 9.36 | PLN 9.44 | PLN 9.36 | 182 |
| 2026-06-12 | PLN 9.36 | -0.85% | PLN 9.44 | PLN 9.46 | PLN 9.32 | 379 |
| 2026-06-11 | PLN 9.44 | +1.29% | PLN 9.44 | PLN 9.44 | PLN 9.32 | 705 |
| 2026-06-10 | PLN 9.32 | -1.27% | PLN 9.52 | PLN 9.52 | PLN 9.32 | 2.05K |
| 2026-06-09 | PLN 9.44 | +1.51% | PLN 9.40 | PLN 9.58 | PLN 9.36 | 2.53K |
| 2026-06-08 | PLN 9.30 | -1.06% | PLN 9.30 | PLN 9.30 | PLN 9.30 | 10 |
| 2026-06-05 | PLN 9.40 | -0.63% | PLN 9.34 | PLN 9.40 | PLN 9.34 | 20 |
| 2026-06-03 | PLN 9.46 | 0.00% | PLN 9.38 | PLN 9.46 | PLN 9.30 | 261 |
| 2026-06-02 | PLN 9.46 | +1.94% | PLN 9.32 | PLN 9.46 | PLN 9.32 | 32 |
| 2026-06-01 | PLN 9.28 | -2.32% | PLN 9.50 | PLN 9.50 | PLN 9.28 | 32.64K |
| 2026-05-29 | PLN 9.50 | 0.00% | PLN 9.56 | PLN 9.56 | PLN 9.48 | 3.13K |
| 2026-05-28 | PLN 9.50 | +0.21% | PLN 9.56 | PLN 9.56 | PLN 9.50 | 6.31K |