Polskie Towarzystwo Wspierania Przedsiebiorczosci SA PTW
GPW · Poland · Consumer Services
PLN 140.00+3.00 (+2.19%)
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 137.50 | +0.73% | PLN 142.00 | PLN 142.00 | PLN 137.50 | 19 |
| 2026-09-30 | PLN 136.50 | +0.37% | PLN 136.00 | PLN 136.50 | PLN 136.00 | 3 |
| 2026-09-29 | PLN 136.00 | 0.00% | PLN 136.00 | PLN 136.00 | PLN 136.00 | 23 |
| 2026-09-28 | PLN 136.00 | 0.00% | PLN 136.00 | PLN 138.50 | PLN 136.00 | 14 |
| 2026-09-25 | PLN 136.00 | 0.00% | PLN 136.00 | PLN 136.00 | PLN 136.00 | 5 |
| 2026-09-24 | PLN 136.00 | -2.51% | PLN 139.50 | PLN 139.50 | PLN 136.00 | 59 |
| 2026-09-23 | PLN 139.50 | +1.45% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 90 |
| 2026-09-22 | PLN 137.50 | +0.73% | PLN 137.00 | PLN 139.00 | PLN 135.50 | 312 |
| 2026-09-21 | PLN 136.50 | -0.36% | PLN 137.00 | PLN 139.50 | PLN 136.50 | 37 |
| 2026-09-18 | PLN 137.00 | 0.00% | PLN 137.00 | PLN 137.00 | PLN 137.00 | 12 |
| 2026-09-17 | PLN 137.00 | +0.37% | PLN 136.50 | PLN 137.00 | PLN 136.50 | 27 |
| 2026-09-16 | PLN 136.50 | -2.50% | PLN 139.00 | PLN 139.00 | PLN 136.50 | 82 |
| 2026-09-15 | PLN 140.00 | -0.36% | PLN 140.00 | PLN 140.00 | PLN 140.00 | 22 |
| 2026-09-14 | PLN 140.50 | +1.08% | PLN 140.50 | PLN 140.50 | PLN 140.50 | 10 |
| 2026-09-11 | PLN 139.00 | +1.83% | PLN 136.50 | PLN 139.00 | PLN 136.50 | 8 |
| 2026-09-10 | PLN 136.50 | -0.36% | PLN 137.00 | PLN 137.00 | PLN 136.50 | 103 |
| 2026-09-09 | PLN 137.00 | -0.72% | PLN 138.00 | PLN 138.00 | PLN 137.00 | 206 |
| 2026-09-08 | PLN 138.00 | -0.72% | PLN 138.50 | PLN 138.50 | PLN 138.00 | 5 |
| 2026-09-07 | PLN 139.00 | -1.07% | PLN 140.00 | PLN 140.00 | PLN 138.50 | 124 |
| 2026-09-04 | PLN 140.50 | +1.44% | PLN 138.50 | PLN 141.00 | PLN 138.50 | 66 |
| 2026-09-03 | PLN 138.50 | -0.72% | PLN 139.50 | PLN 139.50 | PLN 138.50 | 27 |
| 2026-09-02 | PLN 139.50 | -0.36% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 10 |
| 2026-09-01 | PLN 140.00 | -0.71% | PLN 142.00 | PLN 142.00 | PLN 140.00 | 22 |
| 2026-08-31 | PLN 141.00 | -1.40% | PLN 143.00 | PLN 143.00 | PLN 141.00 | 18 |
| 2026-08-28 | PLN 143.00 | 0.00% | PLN 143.00 | PLN 143.00 | PLN 143.00 | 13 |
| 2026-08-27 | PLN 143.00 | +1.78% | PLN 141.00 | PLN 143.00 | PLN 141.00 | 11 |
| 2026-08-26 | PLN 140.50 | -1.75% | PLN 143.00 | PLN 143.00 | PLN 140.50 | 120 |
| 2026-08-25 | PLN 143.00 | -0.35% | PLN 143.50 | PLN 143.50 | PLN 141.50 | 17 |
| 2026-08-24 | PLN 143.50 | +0.35% | PLN 143.00 | PLN 143.50 | PLN 140.00 | 13 |
| 2026-08-21 | PLN 143.00 | +1.78% | PLN 141.00 | PLN 143.00 | PLN 140.50 | 226 |
| 2026-08-20 | PLN 140.50 | -2.43% | PLN 144.00 | PLN 144.00 | PLN 140.50 | 66 |
| 2026-08-19 | PLN 144.00 | +3.60% | PLN 140.00 | PLN 144.00 | PLN 140.00 | 10 |
| 2026-08-18 | PLN 139.00 | -2.80% | PLN 145.00 | PLN 145.00 | PLN 139.00 | 57 |
| 2026-08-17 | PLN 143.00 | +1.06% | PLN 142.00 | PLN 147.00 | PLN 139.00 | 243 |
| 2026-08-14 | PLN 141.50 | 0.00% | PLN 141.50 | PLN 141.50 | PLN 139.50 | 21 |
| 2026-08-13 | PLN 141.50 | 0.00% | PLN 141.50 | PLN 141.50 | PLN 141.50 | 1 |
| 2026-08-12 | PLN 141.50 | 0.00% | PLN 141.50 | PLN 141.50 | PLN 141.50 | 4 |
| 2026-08-11 | PLN 141.50 | +1.07% | PLN 140.50 | PLN 141.50 | PLN 138.00 | 85 |
| 2026-08-10 | PLN 140.00 | +0.36% | PLN 140.00 | PLN 140.00 | PLN 138.50 | 222 |
| 2026-08-07 | PLN 139.50 | +0.36% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 48 |
| 2026-08-06 | PLN 139.00 | -0.71% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 16 |
| 2026-08-05 | PLN 140.00 | 0.00% | PLN 140.00 | PLN 140.00 | PLN 140.00 | 25 |
| 2026-08-04 | PLN 140.00 | +0.72% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 62 |
| 2026-08-03 | PLN 139.00 | 0.00% | PLN 139.00 | PLN 140.00 | PLN 139.00 | 56 |
| 2026-07-31 | PLN 139.00 | 0.00% | PLN 139.00 | PLN 139.00 | PLN 139.00 | 31 |
| 2026-07-30 | PLN 139.00 | 0.00% | PLN 139.00 | PLN 141.00 | PLN 139.00 | 97 |
| 2026-07-29 | PLN 139.00 | -2.80% | PLN 143.00 | PLN 143.00 | PLN 139.00 | 179 |
| 2026-07-28 | PLN 143.00 | 0.00% | PLN 144.00 | PLN 144.00 | PLN 143.00 | 90 |
| 2026-07-27 | PLN 143.00 | -0.69% | PLN 144.00 | PLN 145.00 | PLN 142.00 | 11 |
| 2026-07-24 | PLN 144.00 | +1.41% | PLN 142.00 | PLN 144.00 | PLN 142.00 | 218 |
| 2026-07-23 | PLN 142.00 | 0.00% | PLN 142.00 | PLN 144.50 | PLN 142.00 | 156 |
| 2026-07-22 | PLN 142.00 | +0.71% | PLN 141.00 | PLN 142.00 | PLN 141.00 | 741 |
| 2026-07-21 | PLN 141.00 | +0.71% | PLN 141.00 | PLN 141.00 | PLN 141.00 | 3 |
| 2026-07-20 | PLN 140.00 | -0.71% | PLN 140.00 | PLN 140.00 | PLN 139.00 | 206 |
| 2026-07-17 | PLN 141.00 | 0.00% | PLN 141.00 | PLN 141.00 | PLN 141.00 | 4 |
| 2026-07-16 | PLN 141.00 | 0.00% | PLN 142.00 | PLN 142.00 | PLN 140.00 | 24 |
| 2026-07-15 | PLN 141.00 | +0.71% | PLN 142.00 | PLN 142.00 | PLN 138.50 | 118 |
| 2026-07-14 | PLN 140.00 | +2.56% | PLN 136.50 | PLN 145.00 | PLN 136.50 | 973 |
| 2026-07-13 | PLN 136.50 | +3.41% | PLN 137.00 | PLN 137.00 | PLN 135.00 | 228 |
| 2026-07-10 | PLN 132.00 | -0.75% | PLN 133.00 | PLN 134.50 | PLN 131.50 | 129 |
| 2026-07-09 | PLN 133.00 | -0.75% | PLN 134.00 | PLN 134.00 | PLN 133.00 | 29 |
| 2026-07-08 | PLN 134.00 | +1.52% | PLN 130.00 | PLN 134.00 | PLN 130.00 | 35 |
| 2026-07-07 | PLN 132.00 | -0.38% | PLN 132.50 | PLN 132.50 | PLN 132.00 | 10 |
| 2026-07-06 | PLN 132.50 | -0.38% | PLN 132.00 | PLN 134.00 | PLN 132.00 | 23 |
| 2026-07-03 | PLN 133.00 | -0.75% | PLN 133.00 | PLN 133.00 | PLN 130.00 | 119 |
| 2026-07-02 | PLN 134.00 | -2.90% | PLN 128.50 | PLN 134.00 | PLN 127.00 | 226 |
| 2026-07-01 | PLN 138.00 | +0.36% | PLN 137.50 | PLN 138.00 | PLN 134.00 | 375 |
| 2026-06-30 | PLN 137.50 | 0.00% | PLN 138.00 | PLN 138.00 | PLN 133.00 | 586 |
| 2026-06-29 | PLN 137.50 | +2.61% | PLN 135.50 | PLN 139.00 | PLN 134.50 | 449 |
| 2026-06-26 | PLN 134.00 | -0.37% | PLN 134.50 | PLN 135.00 | PLN 133.50 | 570 |
| 2026-06-25 | PLN 134.50 | +2.28% | PLN 135.00 | PLN 135.00 | PLN 131.00 | 106 |
| 2026-06-24 | PLN 131.50 | 0.00% | PLN 131.50 | PLN 133.50 | PLN 131.50 | 119 |
| 2026-06-23 | PLN 131.50 | +0.77% | PLN 130.50 | PLN 131.50 | PLN 130.50 | 29 |
| 2026-06-22 | PLN 130.50 | -0.38% | PLN 131.00 | PLN 131.50 | PLN 130.50 | 235 |
| 2026-06-19 | PLN 131.00 | +0.77% | PLN 130.50 | PLN 131.00 | PLN 130.50 | 42 |
| 2026-06-18 | PLN 130.00 | 0.00% | PLN 130.00 | PLN 133.50 | PLN 130.00 | 82 |
| 2026-06-17 | PLN 130.00 | 0.00% | PLN 133.50 | PLN 133.50 | PLN 130.00 | 25 |
| 2026-06-16 | PLN 130.00 | -2.99% | PLN 134.00 | PLN 134.00 | PLN 130.00 | 51 |
| 2026-06-15 | PLN 134.00 | -1.47% | PLN 130.00 | PLN 135.00 | PLN 130.00 | 313 |
| 2026-06-12 | PLN 136.00 | +1.49% | PLN 137.50 | PLN 137.50 | PLN 133.50 | 221 |
| 2026-06-11 | PLN 134.00 | -2.55% | PLN 137.50 | PLN 137.50 | PLN 134.00 | 43 |
| 2026-06-10 | PLN 137.50 | +2.61% | PLN 134.00 | PLN 137.50 | PLN 128.50 | 379 |
| 2026-06-09 | PLN 134.00 | 0.00% | PLN 136.00 | PLN 136.00 | PLN 134.00 | 245 |
| 2026-06-08 | PLN 134.00 | +1.52% | PLN 132.00 | PLN 134.00 | PLN 130.00 | 539 |
| 2026-06-05 | PLN 132.00 | +1.54% | PLN 133.50 | PLN 133.50 | PLN 127.50 | 73 |
| 2026-06-03 | PLN 130.00 | 0.00% | PLN 130.00 | PLN 133.50 | PLN 129.50 | 276 |
| 2026-06-02 | PLN 130.00 | +5.69% | PLN 123.00 | PLN 130.00 | PLN 123.00 | 972 |
| 2026-06-01 | PLN 123.00 | -3.53% | PLN 127.50 | PLN 127.50 | PLN 121.00 | 614 |
| 2026-05-29 | PLN 127.50 | +0.39% | PLN 127.00 | PLN 127.50 | PLN 127.00 | 45 |
| 2026-05-28 | PLN 127.00 | -0.78% | PLN 128.00 | PLN 128.00 | PLN 127.00 | 7 |