PKP CARGO Spolka Akcyjna PKP
GPW · Poland · Transportation
PLN 10.89+0.70 (+6.87%)
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 10.19 | -0.88% | PLN 10.20 | PLN 10.35 | PLN 10.08 | 151.48K |
| 2026-09-29 | PLN 10.28 | -0.19% | PLN 10.30 | PLN 10.35 | PLN 10.23 | 57.61K |
| 2026-09-28 | PLN 10.30 | -0.58% | PLN 10.54 | PLN 10.54 | PLN 10.21 | 71.33K |
| 2026-09-25 | PLN 10.36 | -0.19% | PLN 10.38 | PLN 10.53 | PLN 10.35 | 39.52K |
| 2026-09-24 | PLN 10.38 | -0.38% | PLN 10.48 | PLN 10.51 | PLN 10.30 | 75.00K |
| 2026-09-23 | PLN 10.42 | -0.76% | PLN 10.50 | PLN 10.60 | PLN 10.41 | 31.85K |
| 2026-09-22 | PLN 10.50 | -0.19% | PLN 10.52 | PLN 10.74 | PLN 10.42 | 103.12K |
| 2026-09-21 | PLN 10.52 | -1.68% | PLN 10.65 | PLN 10.85 | PLN 10.45 | 125.57K |
| 2026-09-18 | PLN 10.70 | +3.88% | PLN 10.30 | PLN 10.75 | PLN 10.22 | 308.01K |
| 2026-09-17 | PLN 10.30 | 0.00% | PLN 10.41 | PLN 10.45 | PLN 10.26 | 116.86K |
| 2026-09-16 | PLN 10.30 | -0.48% | PLN 10.50 | PLN 10.55 | PLN 10.26 | 195.26K |
| 2026-09-15 | PLN 10.35 | -0.58% | PLN 10.50 | PLN 10.51 | PLN 10.34 | 161.78K |
| 2026-09-14 | PLN 10.41 | -0.86% | PLN 10.56 | PLN 10.66 | PLN 10.41 | 162.66K |
| 2026-09-11 | PLN 10.50 | +0.38% | PLN 10.50 | PLN 10.76 | PLN 10.42 | 105.31K |
| 2026-09-10 | PLN 10.46 | -2.15% | PLN 10.80 | PLN 10.80 | PLN 10.46 | 125.93K |
| 2026-09-09 | PLN 10.69 | +0.94% | PLN 10.64 | PLN 10.78 | PLN 10.52 | 178.50K |
| 2026-09-08 | PLN 10.59 | +0.28% | PLN 10.56 | PLN 10.61 | PLN 10.42 | 138.43K |
| 2026-09-07 | PLN 10.56 | -0.38% | PLN 10.72 | PLN 10.75 | PLN 10.55 | 110.74K |
| 2026-09-04 | PLN 10.60 | +1.34% | PLN 10.48 | PLN 10.72 | PLN 10.48 | 125.63K |
| 2026-09-03 | PLN 10.46 | -0.85% | PLN 10.54 | PLN 10.63 | PLN 10.40 | 110.62K |
| 2026-09-02 | PLN 10.55 | +0.29% | PLN 10.60 | PLN 10.61 | PLN 10.45 | 92.13K |
| 2026-09-01 | PLN 10.52 | +0.19% | PLN 10.46 | PLN 10.80 | PLN 10.40 | 130.83K |
| 2026-08-31 | PLN 10.50 | -2.78% | PLN 10.85 | PLN 10.85 | PLN 10.45 | 174.17K |
| 2026-08-28 | PLN 10.80 | +0.47% | PLN 10.81 | PLN 10.90 | PLN 10.75 | 77.75K |
| 2026-08-27 | PLN 10.75 | -2.71% | PLN 11.10 | PLN 11.22 | PLN 10.71 | 180.17K |
| 2026-08-26 | PLN 11.05 | +3.56% | PLN 10.78 | PLN 11.31 | PLN 10.70 | 308.45K |
| 2026-08-25 | PLN 10.67 | -1.93% | PLN 10.76 | PLN 10.94 | PLN 10.59 | 180.36K |
| 2026-08-24 | PLN 10.88 | +8.04% | PLN 10.10 | PLN 10.97 | PLN 10.03 | 1.11M |
| 2026-08-21 | PLN 10.07 | +0.70% | PLN 10.10 | PLN 10.37 | PLN 10.03 | 173.20K |
| 2026-08-20 | PLN 10.00 | -0.10% | PLN 10.08 | PLN 10.14 | PLN 10.00 | 154.93K |
| 2026-08-19 | PLN 10.01 | -1.09% | PLN 10.15 | PLN 10.30 | PLN 9.99 | 422.83K |
| 2026-08-18 | PLN 10.12 | -2.13% | PLN 10.40 | PLN 10.46 | PLN 10.08 | 261.38K |
| 2026-08-17 | PLN 10.34 | -2.45% | PLN 10.60 | PLN 10.67 | PLN 10.34 | 97.75K |
| 2026-08-14 | PLN 10.60 | -0.28% | PLN 10.64 | PLN 10.78 | PLN 10.51 | 85.98K |
| 2026-08-13 | PLN 10.63 | -1.57% | PLN 10.89 | PLN 10.89 | PLN 10.55 | 192.65K |
| 2026-08-12 | PLN 10.80 | +0.47% | PLN 10.80 | PLN 10.95 | PLN 10.65 | 172.47K |
| 2026-08-11 | PLN 10.75 | +0.09% | PLN 10.78 | PLN 10.85 | PLN 10.64 | 112.76K |
| 2026-08-10 | PLN 10.74 | +2.78% | PLN 10.50 | PLN 10.79 | PLN 10.35 | 154.27K |
| 2026-08-07 | PLN 10.45 | +0.67% | PLN 10.48 | PLN 10.50 | PLN 10.32 | 117.11K |
| 2026-08-06 | PLN 10.38 | +0.68% | PLN 10.50 | PLN 10.74 | PLN 10.32 | 175.70K |
| 2026-08-05 | PLN 10.31 | -1.06% | PLN 10.50 | PLN 10.55 | PLN 10.29 | 101.34K |
| 2026-08-04 | PLN 10.42 | -0.19% | PLN 10.46 | PLN 10.55 | PLN 10.32 | 110.49K |
| 2026-08-03 | PLN 10.44 | +1.85% | PLN 10.38 | PLN 10.60 | PLN 10.30 | 136.69K |
| 2026-07-31 | PLN 10.25 | +0.49% | PLN 10.21 | PLN 10.35 | PLN 10.12 | 65.37K |
| 2026-07-30 | PLN 10.20 | +0.89% | PLN 10.11 | PLN 10.40 | PLN 10.10 | 71.48K |
| 2026-07-29 | PLN 10.11 | -0.79% | PLN 10.24 | PLN 10.34 | PLN 10.07 | 159.20K |
| 2026-07-28 | PLN 10.19 | -1.92% | PLN 10.42 | PLN 10.42 | PLN 10.16 | 157.65K |
| 2026-07-27 | PLN 10.39 | +1.17% | PLN 10.33 | PLN 10.50 | PLN 10.25 | 77.88K |
| 2026-07-24 | PLN 10.27 | +0.69% | PLN 10.34 | PLN 10.37 | PLN 10.15 | 225.77K |
| 2026-07-23 | PLN 10.20 | -1.64% | PLN 10.44 | PLN 10.46 | PLN 10.15 | 88.23K |
| 2026-07-22 | PLN 10.37 | +2.67% | PLN 10.11 | PLN 10.44 | PLN 10.09 | 173.95K |
| 2026-07-21 | PLN 10.10 | -0.98% | PLN 10.20 | PLN 10.29 | PLN 10.03 | 168.02K |
| 2026-07-20 | PLN 10.20 | -1.16% | PLN 10.34 | PLN 10.43 | PLN 10.17 | 126.12K |
| 2026-07-17 | PLN 10.32 | -0.10% | PLN 10.40 | PLN 10.46 | PLN 10.25 | 103.11K |
| 2026-07-16 | PLN 10.33 | -1.05% | PLN 10.53 | PLN 10.53 | PLN 10.28 | 104.40K |
| 2026-07-15 | PLN 10.44 | +0.38% | PLN 10.50 | PLN 10.58 | PLN 10.35 | 144.44K |
| 2026-07-14 | PLN 10.40 | +0.58% | PLN 10.28 | PLN 10.50 | PLN 10.20 | 147.06K |
| 2026-07-13 | PLN 10.34 | -0.39% | PLN 10.49 | PLN 10.54 | PLN 10.28 | 132.27K |
| 2026-07-10 | PLN 10.38 | -4.77% | PLN 10.89 | PLN 10.98 | PLN 9.86 | 780.46K |
| 2026-07-09 | PLN 10.90 | -0.27% | PLN 11.00 | PLN 11.15 | PLN 10.85 | 178.02K |
| 2026-07-08 | PLN 10.93 | -0.91% | PLN 11.25 | PLN 11.25 | PLN 10.92 | 106.46K |
| 2026-07-07 | PLN 11.03 | -2.39% | PLN 11.28 | PLN 11.39 | PLN 11.02 | 130.58K |
| 2026-07-06 | PLN 11.30 | +0.27% | PLN 11.37 | PLN 11.48 | PLN 11.23 | 120.28K |
| 2026-07-03 | PLN 11.27 | -0.70% | PLN 11.40 | PLN 11.42 | PLN 11.26 | 70.66K |
| 2026-07-02 | PLN 11.35 | +0.44% | PLN 11.30 | PLN 11.47 | PLN 11.20 | 107.14K |
| 2026-07-01 | PLN 11.30 | +1.35% | PLN 11.13 | PLN 11.44 | PLN 11.13 | 63.02K |
| 2026-06-30 | PLN 11.15 | -0.71% | PLN 11.48 | PLN 11.48 | PLN 11.12 | 52.12K |
| 2026-06-29 | PLN 11.23 | -1.84% | PLN 11.58 | PLN 11.60 | PLN 11.13 | 78.80K |
| 2026-06-26 | PLN 11.44 | +3.81% | PLN 11.20 | PLN 11.59 | PLN 11.03 | 338.97K |
| 2026-06-25 | PLN 11.02 | -0.72% | PLN 11.05 | PLN 11.31 | PLN 10.89 | 272.32K |
| 2026-06-24 | PLN 11.10 | +0.82% | PLN 11.50 | PLN 11.74 | PLN 11.00 | 250.14K |
| 2026-06-23 | PLN 11.01 | +0.09% | PLN 11.00 | PLN 11.20 | PLN 10.90 | 99.03K |
| 2026-06-22 | PLN 11.00 | -1.79% | PLN 11.30 | PLN 11.30 | PLN 10.90 | 147.20K |
| 2026-06-19 | PLN 11.20 | +0.36% | PLN 11.33 | PLN 11.44 | PLN 11.17 | 76.02K |
| 2026-06-18 | PLN 11.16 | +0.90% | PLN 11.26 | PLN 11.59 | PLN 11.07 | 188.36K |
| 2026-06-17 | PLN 11.06 | +1.94% | PLN 10.97 | PLN 11.08 | PLN 10.82 | 201.95K |
| 2026-06-16 | PLN 10.85 | -3.98% | PLN 11.10 | PLN 11.16 | PLN 10.76 | 435.82K |
| 2026-06-15 | PLN 11.30 | -0.70% | PLN 11.50 | PLN 11.59 | PLN 11.19 | 131.72K |
| 2026-06-12 | PLN 11.38 | -1.13% | PLN 11.76 | PLN 11.76 | PLN 11.32 | 180.04K |
| 2026-06-11 | PLN 11.51 | +0.96% | PLN 11.40 | PLN 11.77 | PLN 11.36 | 266.87K |
| 2026-06-10 | PLN 11.40 | -7.47% | PLN 12.32 | PLN 12.32 | PLN 11.39 | 588.77K |
| 2026-06-09 | PLN 12.32 | -4.27% | PLN 12.96 | PLN 12.99 | PLN 12.15 | 524.05K |
| 2026-06-08 | PLN 12.87 | -2.05% | PLN 13.14 | PLN 13.20 | PLN 12.76 | 207.51K |
| 2026-06-05 | PLN 13.14 | -1.57% | PLN 13.35 | PLN 13.54 | PLN 13.13 | 88.53K |
| 2026-06-03 | PLN 13.35 | -0.74% | PLN 13.49 | PLN 13.64 | PLN 13.30 | 61.28K |
| 2026-06-02 | PLN 13.45 | +1.13% | PLN 13.42 | PLN 13.70 | PLN 13.30 | 295.27K |
| 2026-06-01 | PLN 13.30 | -14.19% | PLN 13.30 | PLN 13.80 | PLN 12.70 | 1.09M |
| 2026-05-29 | PLN 15.50 | +0.71% | PLN 15.45 | PLN 15.70 | PLN 15.36 | 138.09K |
| 2026-05-28 | PLN 15.39 | +2.19% | PLN 15.05 | PLN 15.39 | PLN 14.93 | 71.72K |
| 2026-05-27 | PLN 15.06 | -2.08% | PLN 15.39 | PLN 15.58 | PLN 15.06 | 93.47K |