Quercus Towarzystwo Funduszy Inwestycyjnych S.A. QRS
GPW · Poland · Miscellaneous
PLN 12.20-0.36 (-2.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 12.20 | -2.87% | PLN 12.70 | PLN 12.70 | PLN 11.80 | 77.29K |
| 2026-09-30 | PLN 12.56 | +2.11% | PLN 12.30 | PLN 12.68 | PLN 12.22 | 10.65K |
| 2026-09-29 | PLN 12.30 | -3.15% | PLN 12.70 | PLN 12.70 | PLN 12.26 | 29.06K |
| 2026-09-28 | PLN 12.70 | -0.47% | PLN 12.70 | PLN 12.74 | PLN 12.50 | 10.73K |
| 2026-09-25 | PLN 12.76 | -0.62% | PLN 12.74 | PLN 12.80 | PLN 12.54 | 12.61K |
| 2026-09-24 | PLN 12.84 | -0.47% | PLN 12.90 | PLN 12.90 | PLN 12.72 | 6.31K |
| 2026-09-23 | PLN 12.90 | -0.77% | PLN 12.96 | PLN 13.06 | PLN 12.64 | 25.13K |
| 2026-09-22 | PLN 13.00 | +1.40% | PLN 13.20 | PLN 13.20 | PLN 12.84 | 8.05K |
| 2026-09-21 | PLN 12.82 | +0.16% | PLN 13.32 | PLN 13.32 | PLN 12.06 | 46.05K |
| 2026-09-18 | PLN 12.80 | -2.44% | PLN 13.38 | PLN 13.38 | PLN 12.80 | 46.89K |
| 2026-09-17 | PLN 13.12 | +2.50% | PLN 12.74 | PLN 13.18 | PLN 12.74 | 14.15K |
| 2026-09-16 | PLN 12.80 | -1.54% | PLN 13.06 | PLN 13.06 | PLN 12.54 | 28.70K |
| 2026-09-15 | PLN 13.00 | -3.56% | PLN 13.50 | PLN 13.50 | PLN 12.86 | 45.55K |
| 2026-09-14 | PLN 13.48 | 0.00% | PLN 13.62 | PLN 13.62 | PLN 13.42 | 10.35K |
| 2026-09-11 | PLN 13.48 | +0.60% | PLN 13.50 | PLN 13.60 | PLN 13.36 | 12.72K |
| 2026-09-10 | PLN 13.40 | -0.74% | PLN 13.50 | PLN 13.60 | PLN 13.40 | 13.71K |
| 2026-09-09 | PLN 13.50 | +0.30% | PLN 13.50 | PLN 13.60 | PLN 13.36 | 22.66K |
| 2026-09-08 | PLN 13.46 | +0.15% | PLN 13.44 | PLN 13.48 | PLN 13.36 | 30.55K |
| 2026-09-07 | PLN 13.44 | -1.47% | PLN 13.46 | PLN 13.48 | PLN 13.30 | 42.43K |
| 2026-09-04 | PLN 13.64 | +0.29% | PLN 13.66 | PLN 13.66 | PLN 13.42 | 8.47K |
| 2026-09-03 | PLN 13.60 | -0.58% | PLN 13.70 | PLN 13.80 | PLN 13.42 | 18.78K |
| 2026-09-02 | PLN 13.68 | -0.44% | PLN 13.54 | PLN 13.86 | PLN 13.52 | 13.06K |
| 2026-09-01 | PLN 13.74 | -1.15% | PLN 13.82 | PLN 13.98 | PLN 13.52 | 21.60K |
| 2026-08-31 | PLN 13.90 | -0.43% | PLN 13.94 | PLN 14.06 | PLN 13.90 | 19.89K |
| 2026-08-28 | PLN 13.96 | +1.16% | PLN 13.80 | PLN 13.96 | PLN 13.40 | 26.03K |
| 2026-08-27 | PLN 13.80 | -0.58% | PLN 13.90 | PLN 14.00 | PLN 13.60 | 15.58K |
| 2026-08-26 | PLN 13.88 | +0.14% | PLN 13.88 | PLN 14.00 | PLN 13.62 | 14.94K |
| 2026-08-25 | PLN 13.86 | -1.28% | PLN 14.04 | PLN 14.06 | PLN 13.78 | 17.71K |
| 2026-08-24 | PLN 14.04 | -0.14% | PLN 14.20 | PLN 14.20 | PLN 13.88 | 32.41K |
| 2026-08-21 | PLN 14.06 | +0.14% | PLN 14.06 | PLN 14.08 | PLN 13.92 | 28.78K |
| 2026-08-20 | PLN 14.04 | -0.85% | PLN 14.20 | PLN 14.20 | PLN 13.90 | 36.51K |
| 2026-08-19 | PLN 14.16 | +0.43% | PLN 14.04 | PLN 14.20 | PLN 14.04 | 18.98K |
| 2026-08-18 | PLN 14.10 | +0.71% | PLN 14.06 | PLN 14.30 | PLN 14.00 | 81.71K |
| 2026-08-17 | PLN 14.00 | -0.85% | PLN 14.14 | PLN 14.28 | PLN 13.92 | 85.09K |
| 2026-08-14 | PLN 14.12 | +2.02% | PLN 14.20 | PLN 14.38 | PLN 13.82 | 182.50K |
| 2026-08-13 | PLN 13.84 | +1.32% | PLN 13.76 | PLN 13.94 | PLN 13.50 | 37.74K |
| 2026-08-12 | PLN 13.66 | -0.73% | PLN 13.88 | PLN 13.90 | PLN 13.40 | 34.57K |
| 2026-08-11 | PLN 13.76 | +0.73% | PLN 13.80 | PLN 13.88 | PLN 13.60 | 18.17K |
| 2026-08-10 | PLN 13.66 | -0.15% | PLN 13.68 | PLN 13.94 | PLN 13.62 | 27.43K |
| 2026-08-07 | PLN 13.68 | -0.29% | PLN 13.88 | PLN 13.88 | PLN 13.62 | 5.37K |
| 2026-08-06 | PLN 13.72 | +0.44% | PLN 13.78 | PLN 13.88 | PLN 13.70 | 25.38K |
| 2026-08-05 | PLN 13.66 | -0.73% | PLN 13.92 | PLN 14.20 | PLN 13.66 | 56.44K |
| 2026-08-04 | PLN 13.76 | -1.57% | PLN 14.06 | PLN 14.14 | PLN 13.76 | 49.31K |
| 2026-08-03 | PLN 13.98 | +2.64% | PLN 13.88 | PLN 14.00 | PLN 13.82 | 23.76K |
| 2026-07-31 | PLN 13.62 | -1.30% | PLN 13.84 | PLN 13.88 | PLN 13.62 | 8.57K |
| 2026-07-30 | PLN 13.80 | +2.22% | PLN 13.24 | PLN 13.80 | PLN 13.24 | 7.10K |
| 2026-07-29 | PLN 13.50 | 0.00% | PLN 13.38 | PLN 13.80 | PLN 13.32 | 8.85K |
| 2026-07-28 | PLN 13.50 | -1.46% | PLN 13.70 | PLN 13.80 | PLN 13.50 | 5.42K |
| 2026-07-27 | PLN 13.70 | +0.88% | PLN 13.46 | PLN 13.98 | PLN 13.46 | 66.53K |
| 2026-07-24 | PLN 13.58 | -1.02% | PLN 13.68 | PLN 13.90 | PLN 13.42 | 17.09K |
| 2026-07-23 | PLN 13.72 | -0.58% | PLN 13.82 | PLN 13.94 | PLN 13.50 | 32.93K |
| 2026-07-22 | PLN 13.80 | +0.15% | PLN 13.90 | PLN 13.96 | PLN 13.54 | 33.99K |
| 2026-07-21 | PLN 13.78 | +1.77% | PLN 13.52 | PLN 13.78 | PLN 13.46 | 259.44K |
| 2026-07-20 | PLN 13.54 | +3.68% | PLN 13.06 | PLN 13.60 | PLN 12.94 | 22.17K |
| 2026-07-17 | PLN 13.06 | -1.80% | PLN 13.20 | PLN 13.20 | PLN 12.90 | 16.95K |
| 2026-07-16 | PLN 13.30 | +2.31% | PLN 12.90 | PLN 13.36 | PLN 12.74 | 16.13K |
| 2026-07-15 | PLN 13.00 | -1.81% | PLN 13.26 | PLN 13.26 | PLN 12.98 | 15.67K |
| 2026-07-14 | PLN 13.24 | +1.38% | PLN 13.22 | PLN 13.36 | PLN 13.08 | 20.85K |
| 2026-07-13 | PLN 13.06 | +5.15% | PLN 12.40 | PLN 13.32 | PLN 12.30 | 61.54K |
| 2026-07-10 | PLN 12.42 | +0.49% | PLN 12.36 | PLN 12.42 | PLN 12.18 | 245.52K |
| 2026-07-09 | PLN 12.36 | +0.32% | PLN 12.38 | PLN 12.42 | PLN 12.18 | 25.22K |
| 2026-07-08 | PLN 12.32 | -0.81% | PLN 12.42 | PLN 12.44 | PLN 12.12 | 22.67K |
| 2026-07-07 | PLN 12.42 | -1.11% | PLN 12.54 | PLN 12.54 | PLN 12.30 | 19.53K |
| 2026-07-06 | PLN 12.56 | +1.45% | PLN 12.50 | PLN 12.60 | PLN 12.38 | 55.59K |
| 2026-07-03 | PLN 12.38 | +3.34% | PLN 12.02 | PLN 12.40 | PLN 11.98 | 94.64K |
| 2026-07-02 | PLN 11.98 | +0.67% | PLN 12.00 | PLN 12.12 | PLN 11.84 | 71.32K |
| 2026-07-01 | PLN 11.90 | -0.83% | PLN 12.00 | PLN 12.16 | PLN 11.84 | 21.38K |
| 2026-06-30 | PLN 12.00 | 0.00% | PLN 12.06 | PLN 12.20 | PLN 11.96 | 8.12K |
| 2026-06-29 | PLN 12.00 | +1.69% | PLN 12.02 | PLN 12.04 | PLN 11.92 | 55.54K |
| 2026-06-26 | PLN 11.80 | -0.84% | PLN 11.90 | PLN 11.96 | PLN 11.50 | 13.91K |
| 2026-06-25 | PLN 11.90 | +1.36% | PLN 11.76 | PLN 11.90 | PLN 11.64 | 10.99K |
| 2026-06-24 | PLN 11.74 | -0.34% | PLN 11.80 | PLN 11.96 | PLN 11.74 | 9.03K |
| 2026-06-23 | PLN 11.78 | -1.83% | PLN 12.00 | PLN 12.00 | PLN 11.76 | 10.05K |
| 2026-06-22 | PLN 12.00 | 0.00% | PLN 12.00 | PLN 12.00 | PLN 11.76 | 35.70K |
| 2026-06-19 | PLN 12.00 | +1.69% | PLN 11.90 | PLN 12.00 | PLN 11.70 | 46.56K |
| 2026-06-18 | PLN 11.80 | +0.51% | PLN 11.94 | PLN 11.94 | PLN 11.70 | 19.33K |
| 2026-06-17 | PLN 11.74 | -0.68% | PLN 11.86 | PLN 11.94 | PLN 11.70 | 20.86K |
| 2026-06-16 | PLN 11.82 | +0.51% | PLN 11.94 | PLN 12.00 | PLN 11.80 | 8.86K |
| 2026-06-15 | PLN 11.76 | -0.34% | PLN 11.80 | PLN 12.06 | PLN 11.76 | 21.29K |
| 2026-06-12 | PLN 11.80 | -0.34% | PLN 11.98 | PLN 12.10 | PLN 11.74 | 30.65K |
| 2026-06-11 | PLN 11.84 | +0.34% | PLN 11.98 | PLN 12.04 | PLN 11.80 | 15.93K |
| 2026-06-10 | PLN 11.80 | -0.84% | PLN 11.84 | PLN 12.00 | PLN 11.76 | 10.98K |
| 2026-06-09 | PLN 11.90 | -2.14% | PLN 12.00 | PLN 12.00 | PLN 11.84 | 13.09K |
| 2026-06-08 | PLN 12.16 | +1.00% | PLN 11.78 | PLN 12.16 | PLN 11.10 | 21.69K |
| 2026-06-05 | PLN 12.04 | +1.18% | PLN 11.90 | PLN 12.04 | PLN 11.78 | 6.30K |
| 2026-06-03 | PLN 11.90 | +1.02% | PLN 11.84 | PLN 11.98 | PLN 11.68 | 3.82K |
| 2026-06-02 | PLN 11.78 | -0.84% | PLN 12.04 | PLN 12.04 | PLN 11.64 | 15.57K |
| 2026-06-01 | PLN 11.88 | -1.66% | PLN 12.16 | PLN 12.16 | PLN 11.84 | 9.15K |
| 2026-05-29 | PLN 12.08 | +0.67% | PLN 12.10 | PLN 12.18 | PLN 11.82 | 6.39K |
| 2026-05-28 | PLN 12.00 | -0.99% | PLN 12.14 | PLN 12.20 | PLN 11.64 | 12.74K |