PolTREG Spolka Akcyjna PTG
GPW · Poland · Health Services
PLN 20.20-0.20 (-0.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | PLN 20.40 | -0.49% | PLN 20.40 | PLN 20.40 | PLN 20.40 | 38 |
| 2026-09-30 | PLN 20.50 | -1.91% | PLN 21.10 | PLN 21.20 | PLN 19.95 | 10.39K |
| 2026-09-29 | PLN 20.90 | -3.69% | PLN 21.60 | PLN 21.60 | PLN 20.00 | 8.18K |
| 2026-09-28 | PLN 21.70 | +1.88% | PLN 21.50 | PLN 21.70 | PLN 20.00 | 5.96K |
| 2026-09-25 | PLN 21.30 | +2.90% | PLN 20.80 | PLN 21.30 | PLN 20.50 | 2.18K |
| 2026-09-24 | PLN 20.70 | +2.99% | PLN 20.10 | PLN 20.70 | PLN 19.65 | 2.51K |
| 2026-09-23 | PLN 20.10 | -0.99% | PLN 20.00 | PLN 20.20 | PLN 19.10 | 8.57K |
| 2026-09-22 | PLN 20.30 | -0.98% | PLN 20.00 | PLN 20.70 | PLN 19.80 | 1.57K |
| 2026-09-21 | PLN 20.50 | -2.38% | PLN 20.20 | PLN 21.10 | PLN 19.95 | 8.39K |
| 2026-09-18 | PLN 21.00 | 0.00% | PLN 20.50 | PLN 21.40 | PLN 20.10 | 2.21K |
| 2026-09-17 | PLN 21.00 | -3.23% | PLN 21.40 | PLN 21.70 | PLN 19.70 | 13.35K |
| 2026-09-16 | PLN 21.70 | -0.91% | PLN 22.00 | PLN 22.00 | PLN 21.50 | 1.08K |
| 2026-09-15 | PLN 21.90 | -4.37% | PLN 22.90 | PLN 23.00 | PLN 21.90 | 4.37K |
| 2026-09-14 | PLN 22.90 | +0.44% | PLN 22.20 | PLN 22.90 | PLN 21.20 | 3.67K |
| 2026-09-11 | PLN 22.80 | +1.79% | PLN 22.30 | PLN 22.80 | PLN 22.00 | 1.45K |
| 2026-09-10 | PLN 22.40 | +0.45% | PLN 22.30 | PLN 22.40 | PLN 22.10 | 1.12K |
| 2026-09-09 | PLN 22.30 | -3.88% | PLN 23.20 | PLN 23.20 | PLN 22.10 | 4.31K |
| 2026-09-08 | PLN 23.20 | +4.50% | PLN 22.70 | PLN 23.20 | PLN 22.10 | 4.32K |
| 2026-09-07 | PLN 22.20 | +1.37% | PLN 22.30 | PLN 23.40 | PLN 22.20 | 8.42K |
| 2026-09-04 | PLN 21.90 | -0.90% | PLN 22.20 | PLN 22.30 | PLN 21.90 | 648 |
| 2026-09-03 | PLN 22.10 | -4.33% | PLN 23.10 | PLN 23.10 | PLN 21.80 | 6.72K |
| 2026-09-02 | PLN 23.10 | +1.76% | PLN 22.70 | PLN 23.30 | PLN 22.10 | 3.02K |
| 2026-09-01 | PLN 22.70 | -3.40% | PLN 23.50 | PLN 23.50 | PLN 22.00 | 6.22K |
| 2026-08-31 | PLN 23.50 | -0.42% | PLN 23.00 | PLN 23.60 | PLN 22.70 | 2.66K |
| 2026-08-28 | PLN 23.60 | 0.00% | PLN 23.00 | PLN 23.60 | PLN 23.00 | 2.90K |
| 2026-08-27 | PLN 23.60 | -0.42% | PLN 23.20 | PLN 24.20 | PLN 22.80 | 4.67K |
| 2026-08-26 | PLN 23.70 | -5.20% | PLN 24.70 | PLN 24.70 | PLN 22.50 | 19.98K |
| 2026-08-25 | PLN 25.00 | -0.79% | PLN 25.00 | PLN 25.50 | PLN 24.00 | 12.50K |
| 2026-08-24 | PLN 25.20 | -5.26% | PLN 26.40 | PLN 26.70 | PLN 24.50 | 9.83K |
| 2026-08-21 | PLN 26.60 | +0.38% | PLN 26.50 | PLN 26.70 | PLN 25.60 | 1.69K |
| 2026-08-20 | PLN 26.50 | +3.52% | PLN 25.60 | PLN 26.50 | PLN 25.30 | 1.52K |
| 2026-08-19 | PLN 25.60 | -1.16% | PLN 25.00 | PLN 25.60 | PLN 24.70 | 6.28K |
| 2026-08-18 | PLN 25.90 | -1.15% | PLN 26.20 | PLN 26.40 | PLN 25.50 | 1.95K |
| 2026-08-17 | PLN 26.20 | -1.50% | PLN 26.80 | PLN 26.80 | PLN 26.10 | 3.74K |
| 2026-08-14 | PLN 26.60 | -1.12% | PLN 26.50 | PLN 27.00 | PLN 26.10 | 2.19K |
| 2026-08-13 | PLN 26.90 | 0.00% | PLN 26.90 | PLN 27.00 | PLN 26.50 | 6.05K |
| 2026-08-12 | PLN 26.90 | 0.00% | PLN 26.90 | PLN 27.00 | PLN 26.70 | 5.49K |
| 2026-08-11 | PLN 26.90 | +3.46% | PLN 26.00 | PLN 26.90 | PLN 25.80 | 6.37K |
| 2026-08-10 | PLN 26.00 | +0.78% | PLN 26.10 | PLN 26.10 | PLN 25.30 | 1.81K |
| 2026-08-07 | PLN 25.80 | -0.77% | PLN 26.00 | PLN 26.00 | PLN 25.30 | 2.22K |
| 2026-08-06 | PLN 26.00 | +0.78% | PLN 25.90 | PLN 26.10 | PLN 25.50 | 3.64K |
| 2026-08-05 | PLN 25.80 | +3.20% | PLN 25.00 | PLN 25.90 | PLN 25.00 | 16.63K |
| 2026-08-04 | PLN 25.00 | +2.88% | PLN 23.60 | PLN 25.20 | PLN 23.60 | 9.45K |
| 2026-08-03 | PLN 24.30 | +1.25% | PLN 24.00 | PLN 24.30 | PLN 23.80 | 5.09K |
| 2026-07-31 | PLN 24.00 | 0.00% | PLN 24.00 | PLN 24.00 | PLN 23.00 | 2.19K |
| 2026-07-30 | PLN 24.00 | +4.80% | PLN 22.90 | PLN 24.00 | PLN 22.10 | 8.26K |
| 2026-07-29 | PLN 22.90 | +3.62% | PLN 21.70 | PLN 22.90 | PLN 21.30 | 3.90K |
| 2026-07-28 | PLN 22.10 | -2.64% | PLN 22.90 | PLN 22.90 | PLN 21.60 | 9.17K |
| 2026-07-27 | PLN 22.70 | -2.99% | PLN 23.40 | PLN 23.40 | PLN 22.40 | 1.71K |
| 2026-07-24 | PLN 23.40 | +1.74% | PLN 23.00 | PLN 23.40 | PLN 22.60 | 2.70K |
| 2026-07-23 | PLN 23.00 | 0.00% | PLN 23.00 | PLN 23.00 | PLN 21.00 | 5.68K |
| 2026-07-22 | PLN 23.00 | -2.13% | PLN 24.00 | PLN 24.00 | PLN 22.50 | 4.98K |
| 2026-07-21 | PLN 23.50 | -2.89% | PLN 25.00 | PLN 25.00 | PLN 22.60 | 26.51K |
| 2026-07-20 | PLN 24.20 | +23.47% | PLN 19.85 | PLN 24.20 | PLN 19.50 | 22.44K |
| 2026-07-17 | PLN 19.60 | -0.51% | PLN 19.70 | PLN 19.70 | PLN 18.90 | 5.19K |
| 2026-07-16 | PLN 19.70 | +2.07% | PLN 19.10 | PLN 19.75 | PLN 19.05 | 7.43K |
| 2026-07-15 | PLN 19.30 | -0.52% | PLN 19.45 | PLN 19.45 | PLN 19.10 | 2.47K |
| 2026-07-14 | PLN 19.40 | +2.11% | PLN 19.00 | PLN 19.40 | PLN 18.05 | 2.46K |
| 2026-07-13 | PLN 19.00 | -0.78% | PLN 19.15 | PLN 19.40 | PLN 19.00 | 4.88K |
| 2026-07-10 | PLN 19.15 | +1.86% | PLN 18.80 | PLN 19.15 | PLN 18.20 | 9.65K |
| 2026-07-09 | PLN 18.80 | +4.44% | PLN 17.70 | PLN 18.80 | PLN 17.70 | 4.73K |
| 2026-07-08 | PLN 18.00 | 0.00% | PLN 17.85 | PLN 18.20 | PLN 17.55 | 22.30K |
| 2026-07-07 | PLN 18.00 | -1.91% | PLN 18.15 | PLN 18.50 | PLN 17.90 | 16.47K |
| 2026-07-06 | PLN 18.35 | -0.27% | PLN 18.65 | PLN 18.70 | PLN 17.75 | 10.35K |
| 2026-07-03 | PLN 18.40 | -1.87% | PLN 18.20 | PLN 18.65 | PLN 18.15 | 4.50K |
| 2026-07-02 | PLN 18.75 | +0.81% | PLN 18.95 | PLN 18.95 | PLN 18.25 | 2.37K |
| 2026-07-01 | PLN 18.60 | -0.53% | PLN 18.70 | PLN 19.30 | PLN 18.05 | 2.18K |
| 2026-06-30 | PLN 18.70 | -1.32% | PLN 19.35 | PLN 19.35 | PLN 18.10 | 9.64K |
| 2026-06-29 | PLN 18.95 | -0.26% | PLN 19.35 | PLN 19.80 | PLN 18.55 | 1.54K |
| 2026-06-26 | PLN 19.00 | +1.33% | PLN 19.00 | PLN 19.10 | PLN 18.15 | 9.35K |
| 2026-06-25 | PLN 18.75 | 0.00% | PLN 18.90 | PLN 18.90 | PLN 17.95 | 20.50K |
| 2026-06-24 | PLN 18.75 | +2.74% | PLN 19.25 | PLN 19.80 | PLN 18.15 | 6.27K |
| 2026-06-23 | PLN 18.25 | +1.39% | PLN 18.00 | PLN 19.30 | PLN 17.50 | 7.76K |
| 2026-06-22 | PLN 18.00 | -3.74% | PLN 18.90 | PLN 18.90 | PLN 18.00 | 5.78K |
| 2026-06-19 | PLN 18.70 | -0.53% | PLN 18.60 | PLN 18.70 | PLN 18.10 | 2.00K |
| 2026-06-18 | PLN 18.80 | +1.35% | PLN 18.60 | PLN 18.85 | PLN 18.05 | 1.48K |
| 2026-06-17 | PLN 18.55 | -2.11% | PLN 18.65 | PLN 18.95 | PLN 18.50 | 2.22K |
| 2026-06-16 | PLN 18.95 | -1.30% | PLN 19.20 | PLN 19.35 | PLN 18.70 | 3.04K |
| 2026-06-15 | PLN 19.20 | -0.78% | PLN 19.35 | PLN 19.35 | PLN 18.95 | 1.14K |
| 2026-06-12 | PLN 19.35 | +2.93% | PLN 18.80 | PLN 19.45 | PLN 18.15 | 3.81K |
| 2026-06-11 | PLN 18.80 | +2.17% | PLN 18.25 | PLN 18.80 | PLN 17.90 | 3.42K |
| 2026-06-10 | PLN 18.40 | -3.66% | PLN 19.10 | PLN 19.10 | PLN 17.85 | 9.18K |
| 2026-06-09 | PLN 19.10 | +1.06% | PLN 19.40 | PLN 19.70 | PLN 19.00 | 13.07K |
| 2026-06-08 | PLN 18.90 | -0.53% | PLN 19.00 | PLN 19.05 | PLN 17.50 | 12.16K |
| 2026-06-05 | PLN 19.00 | 0.00% | PLN 19.20 | PLN 19.20 | PLN 18.50 | 3.37K |
| 2026-06-03 | PLN 19.00 | +0.53% | PLN 18.90 | PLN 19.00 | PLN 18.50 | 9.84K |
| 2026-06-02 | PLN 18.90 | +1.61% | PLN 18.50 | PLN 18.90 | PLN 17.95 | 17.33K |
| 2026-06-01 | PLN 18.60 | -1.59% | PLN 18.90 | PLN 18.90 | PLN 18.45 | 9.11K |
| 2026-05-29 | PLN 18.90 | 0.00% | PLN 19.10 | PLN 19.10 | PLN 18.45 | 5.07K |
| 2026-05-28 | PLN 18.90 | 0.00% | PLN 18.60 | PLN 18.90 | PLN 18.45 | 3.42K |