Polimex - Mostostal SA PXM
GPW · Poland · Industrial Services
PLN 7.21+0.04 (+0.49%)
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 7.17 | +1.13% | PLN 7.10 | PLN 7.20 | PLN 7.05 | 297.96K |
| 2026-09-29 | PLN 7.09 | +0.71% | PLN 7.10 | PLN 7.18 | PLN 7.05 | 368.41K |
| 2026-09-28 | PLN 7.04 | -1.95% | PLN 7.18 | PLN 7.26 | PLN 7.01 | 568.01K |
| 2026-09-25 | PLN 7.18 | -4.33% | PLN 7.62 | PLN 7.63 | PLN 7.17 | 1.01M |
| 2026-09-24 | PLN 7.51 | +8.45% | PLN 6.98 | PLN 7.59 | PLN 6.89 | 2.16M |
| 2026-09-23 | PLN 6.92 | +0.14% | PLN 6.91 | PLN 7.11 | PLN 6.91 | 501.01K |
| 2026-09-22 | PLN 6.91 | -0.86% | PLN 6.98 | PLN 7.01 | PLN 6.88 | 324.84K |
| 2026-09-21 | PLN 6.97 | +1.60% | PLN 6.92 | PLN 7.01 | PLN 6.88 | 448.88K |
| 2026-09-18 | PLN 6.86 | -2.83% | PLN 7.07 | PLN 7.07 | PLN 6.84 | 581.64K |
| 2026-09-17 | PLN 7.06 | +3.07% | PLN 6.89 | PLN 7.07 | PLN 6.87 | 313.85K |
| 2026-09-16 | PLN 6.85 | -1.08% | PLN 6.98 | PLN 6.98 | PLN 6.78 | 454.09K |
| 2026-09-15 | PLN 6.93 | -1.63% | PLN 7.13 | PLN 7.13 | PLN 6.85 | 607.85K |
| 2026-09-14 | PLN 7.04 | -0.14% | PLN 7.07 | PLN 7.19 | PLN 7.02 | 334.30K |
| 2026-09-11 | PLN 7.05 | -1.47% | PLN 7.17 | PLN 7.25 | PLN 7.05 | 385.31K |
| 2026-09-10 | PLN 7.16 | -3.05% | PLN 7.39 | PLN 7.47 | PLN 7.14 | 553.85K |
| 2026-09-09 | PLN 7.38 | +2.50% | PLN 7.30 | PLN 7.48 | PLN 7.20 | 499.35K |
| 2026-09-08 | PLN 7.20 | +0.63% | PLN 7.30 | PLN 7.36 | PLN 7.20 | 473.29K |
| 2026-09-07 | PLN 7.16 | +1.63% | PLN 7.11 | PLN 7.32 | PLN 7.05 | 485.83K |
| 2026-09-04 | PLN 7.04 | -0.85% | PLN 7.07 | PLN 7.20 | PLN 7.01 | 348.79K |
| 2026-09-03 | PLN 7.10 | -1.05% | PLN 7.15 | PLN 7.16 | PLN 7.04 | 303.25K |
| 2026-09-02 | PLN 7.18 | +3.39% | PLN 6.95 | PLN 7.22 | PLN 6.88 | 793.91K |
| 2026-09-01 | PLN 6.94 | -4.28% | PLN 7.25 | PLN 7.32 | PLN 6.83 | 1.01M |
| 2026-08-31 | PLN 7.25 | -6.63% | PLN 7.62 | PLN 7.62 | PLN 7.18 | 1.52M |
| 2026-08-28 | PLN 7.76 | -0.06% | PLN 7.81 | PLN 7.84 | PLN 7.74 | 152.36K |
| 2026-08-27 | PLN 7.77 | -1.27% | PLN 7.87 | PLN 7.89 | PLN 7.73 | 218.29K |
| 2026-08-26 | PLN 7.87 | +0.51% | PLN 7.84 | PLN 7.95 | PLN 7.75 | 356.40K |
| 2026-08-25 | PLN 7.83 | +3.71% | PLN 7.65 | PLN 7.85 | PLN 7.53 | 487.90K |
| 2026-08-24 | PLN 7.55 | -2.58% | PLN 7.72 | PLN 7.72 | PLN 7.55 | 368.89K |
| 2026-08-21 | PLN 7.75 | +3.61% | PLN 7.50 | PLN 7.92 | PLN 7.50 | 637.06K |
| 2026-08-20 | PLN 7.48 | +1.49% | PLN 7.45 | PLN 7.62 | PLN 7.37 | 466.77K |
| 2026-08-19 | PLN 7.37 | -4.16% | PLN 7.68 | PLN 7.74 | PLN 7.25 | 1.09M |
| 2026-08-18 | PLN 7.69 | -2.16% | PLN 7.81 | PLN 7.85 | PLN 7.69 | 446.24K |
| 2026-08-17 | PLN 7.86 | +1.16% | PLN 7.79 | PLN 8.06 | PLN 7.68 | 759.22K |
| 2026-08-14 | PLN 7.77 | +0.06% | PLN 7.77 | PLN 7.88 | PLN 7.70 | 419.21K |
| 2026-08-13 | PLN 7.76 | -2.45% | PLN 7.95 | PLN 7.96 | PLN 7.72 | 826.77K |
| 2026-08-12 | PLN 7.96 | +1.92% | PLN 7.80 | PLN 8.04 | PLN 7.74 | 1.17M |
| 2026-08-11 | PLN 7.81 | +4.76% | PLN 7.50 | PLN 7.98 | PLN 7.41 | 1.69M |
| 2026-08-10 | PLN 7.45 | +0.54% | PLN 7.49 | PLN 7.60 | PLN 7.34 | 1.64M |
| 2026-08-07 | PLN 7.41 | +8.17% | PLN 6.98 | PLN 7.57 | PLN 6.86 | 2.35M |
| 2026-08-06 | PLN 6.86 | +0.15% | PLN 6.84 | PLN 7.01 | PLN 6.70 | 791.67K |
| 2026-08-05 | PLN 6.84 | +5.47% | PLN 6.51 | PLN 6.89 | PLN 6.45 | 1.58M |
| 2026-08-04 | PLN 6.49 | -0.08% | PLN 6.50 | PLN 6.61 | PLN 6.39 | 1.27M |
| 2026-08-03 | PLN 6.49 | +0.78% | PLN 6.54 | PLN 6.67 | PLN 6.42 | 498.38K |
| 2026-07-31 | PLN 6.45 | -1.30% | PLN 6.55 | PLN 6.64 | PLN 6.32 | 759.19K |
| 2026-07-30 | PLN 6.53 | +1.87% | PLN 6.42 | PLN 6.55 | PLN 6.37 | 535.54K |
| 2026-07-29 | PLN 6.41 | -1.46% | PLN 6.52 | PLN 6.55 | PLN 6.41 | 599.22K |
| 2026-07-28 | PLN 6.51 | -1.14% | PLN 6.60 | PLN 6.65 | PLN 6.50 | 447.62K |
| 2026-07-27 | PLN 6.58 | -2.66% | PLN 6.80 | PLN 6.93 | PLN 6.55 | 644.42K |
| 2026-07-24 | PLN 6.76 | -0.59% | PLN 6.80 | PLN 7.18 | PLN 6.76 | 1.23M |
| 2026-07-23 | PLN 6.80 | +1.04% | PLN 6.66 | PLN 6.83 | PLN 6.60 | 670.66K |
| 2026-07-22 | PLN 6.73 | -0.74% | PLN 6.72 | PLN 6.85 | PLN 6.67 | 492.43K |
| 2026-07-21 | PLN 6.78 | +5.53% | PLN 6.39 | PLN 6.78 | PLN 6.39 | 728.69K |
| 2026-07-20 | PLN 6.43 | -1.91% | PLN 6.55 | PLN 6.59 | PLN 6.37 | 495.31K |
| 2026-07-17 | PLN 6.55 | -3.25% | PLN 6.70 | PLN 6.78 | PLN 6.53 | 635.30K |
| 2026-07-16 | PLN 6.77 | +1.80% | PLN 6.65 | PLN 6.82 | PLN 6.58 | 963.60K |
| 2026-07-15 | PLN 6.65 | +7.00% | PLN 6.29 | PLN 6.68 | PLN 6.22 | 1.98M |
| 2026-07-14 | PLN 6.22 | -7.51% | PLN 6.79 | PLN 6.79 | PLN 6.20 | 2.24M |
| 2026-07-13 | PLN 6.72 | -0.59% | PLN 6.72 | PLN 6.86 | PLN 6.70 | 387.78K |
| 2026-07-10 | PLN 6.76 | +0.15% | PLN 6.78 | PLN 6.92 | PLN 6.74 | 479.66K |
| 2026-07-09 | PLN 6.75 | +0.75% | PLN 6.78 | PLN 6.97 | PLN 6.56 | 863.44K |
| 2026-07-08 | PLN 6.70 | -4.96% | PLN 7.05 | PLN 7.05 | PLN 6.55 | 2.42M |
| 2026-07-07 | PLN 7.05 | -2.08% | PLN 7.20 | PLN 7.20 | PLN 7.01 | 1.12M |
| 2026-07-06 | PLN 7.20 | -2.77% | PLN 7.42 | PLN 7.42 | PLN 7.16 | 896.54K |
| 2026-07-03 | PLN 7.41 | -2.37% | PLN 7.61 | PLN 7.66 | PLN 7.41 | 360.82K |
| 2026-07-02 | PLN 7.59 | +1.34% | PLN 7.47 | PLN 7.59 | PLN 7.37 | 479.93K |
| 2026-07-01 | PLN 7.49 | -2.79% | PLN 7.57 | PLN 7.66 | PLN 7.10 | 839.98K |
| 2026-06-30 | PLN 7.70 | +3.01% | PLN 7.52 | PLN 7.75 | PLN 7.43 | 388.89K |
| 2026-06-29 | PLN 7.47 | -1.77% | PLN 7.60 | PLN 7.68 | PLN 7.36 | 716.91K |
| 2026-06-26 | PLN 7.61 | -0.07% | PLN 7.69 | PLN 7.72 | PLN 7.30 | 1.07M |
| 2026-06-25 | PLN 7.61 | -2.56% | PLN 7.87 | PLN 7.90 | PLN 7.43 | 964.29K |
| 2026-06-24 | PLN 7.82 | +0.06% | PLN 7.81 | PLN 7.89 | PLN 7.66 | 502.06K |
| 2026-06-23 | PLN 7.81 | -2.19% | PLN 7.97 | PLN 7.97 | PLN 7.72 | 477.89K |
| 2026-06-22 | PLN 7.99 | +1.59% | PLN 7.95 | PLN 8.16 | PLN 7.88 | 496.26K |
| 2026-06-19 | PLN 7.86 | -1.38% | PLN 8.05 | PLN 8.05 | PLN 7.85 | 432.31K |
| 2026-06-18 | PLN 7.97 | -2.80% | PLN 8.28 | PLN 8.38 | PLN 7.97 | 532.27K |
| 2026-06-17 | PLN 8.20 | +4.46% | PLN 7.90 | PLN 8.36 | PLN 7.83 | 1.37M |
| 2026-06-16 | PLN 7.85 | -0.38% | PLN 7.96 | PLN 8.03 | PLN 7.80 | 712.00K |
| 2026-06-15 | PLN 7.88 | +6.49% | PLN 7.59 | PLN 8.07 | PLN 7.58 | 1.45M |
| 2026-06-12 | PLN 7.40 | +2.78% | PLN 7.29 | PLN 7.58 | PLN 7.29 | 617.66K |
| 2026-06-11 | PLN 7.20 | +0.98% | PLN 7.13 | PLN 7.28 | PLN 7.13 | 304.01K |
| 2026-06-10 | PLN 7.13 | -3.91% | PLN 7.43 | PLN 7.43 | PLN 7.08 | 1.12M |
| 2026-06-09 | PLN 7.42 | -1.07% | PLN 7.47 | PLN 7.57 | PLN 7.36 | 563.78K |
| 2026-06-08 | PLN 7.50 | -3.41% | PLN 7.68 | PLN 7.69 | PLN 7.41 | 472.06K |
| 2026-06-05 | PLN 7.76 | +0.58% | PLN 7.70 | PLN 7.82 | PLN 7.55 | 381.81K |
| 2026-06-03 | PLN 7.72 | -0.96% | PLN 7.88 | PLN 8.00 | PLN 7.54 | 699.51K |
| 2026-06-02 | PLN 7.80 | +3.66% | PLN 7.54 | PLN 7.81 | PLN 7.52 | 683.57K |
| 2026-06-01 | PLN 7.52 | -3.96% | PLN 7.83 | PLN 7.83 | PLN 7.51 | 861.57K |
| 2026-05-29 | PLN 7.83 | -0.89% | PLN 7.97 | PLN 8.02 | PLN 7.83 | 386.02K |
| 2026-05-28 | PLN 7.90 | -0.57% | PLN 7.95 | PLN 7.98 | PLN 7.84 | 891.86K |
| 2026-05-27 | PLN 7.95 | -0.63% | PLN 8.00 | PLN 8.13 | PLN 7.86 | 690.15K |