Fabryka Obrabiarek RAFAMET SA RAF
GPW · Poland · Producer Manufacturing
PLN 40.60-2.30 (-5.36%)
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 40.60 | -5.36% | PLN 43.00 | PLN 43.00 | PLN 40.40 | 523 |
| 2026-09-30 | PLN 42.90 | -0.23% | PLN 41.50 | PLN 45.00 | PLN 41.50 | 729 |
| 2026-09-29 | PLN 43.00 | +1.18% | PLN 42.00 | PLN 43.00 | PLN 40.90 | 474 |
| 2026-09-28 | PLN 42.50 | +1.92% | PLN 42.00 | PLN 42.50 | PLN 42.00 | 56 |
| 2026-09-25 | PLN 41.70 | -5.87% | PLN 44.20 | PLN 44.20 | PLN 41.05 | 481 |
| 2026-09-24 | PLN 44.30 | +6.24% | PLN 42.00 | PLN 44.30 | PLN 42.00 | 331 |
| 2026-09-23 | PLN 41.70 | -0.24% | PLN 41.80 | PLN 41.80 | PLN 41.70 | 71 |
| 2026-09-22 | PLN 41.80 | -2.34% | PLN 42.80 | PLN 42.80 | PLN 41.80 | 51 |
| 2026-09-21 | PLN 42.80 | 0.00% | PLN 42.80 | PLN 42.80 | PLN 41.80 | 982 |
| 2026-09-18 | PLN 42.80 | 0.00% | PLN 42.35 | PLN 43.60 | PLN 41.70 | 217 |
| 2026-09-17 | PLN 42.80 | -4.46% | PLN 44.80 | PLN 44.80 | PLN 42.80 | 174 |
| 2026-09-16 | PLN 44.80 | 0.00% | PLN 44.80 | PLN 44.80 | PLN 44.80 | 0 |
| 2026-09-15 | PLN 44.80 | +0.79% | PLN 44.45 | PLN 44.80 | PLN 43.00 | 618 |
| 2026-09-14 | PLN 44.45 | -1.11% | PLN 45.35 | PLN 45.35 | PLN 43.00 | 345 |
| 2026-09-11 | PLN 44.95 | -0.33% | PLN 45.60 | PLN 45.60 | PLN 43.80 | 263 |
| 2026-09-10 | PLN 45.10 | -1.31% | PLN 45.50 | PLN 45.70 | PLN 45.10 | 551 |
| 2026-09-09 | PLN 45.70 | -0.87% | PLN 46.00 | PLN 46.40 | PLN 45.70 | 368 |
| 2026-09-08 | PLN 46.10 | -0.65% | PLN 46.40 | PLN 46.40 | PLN 45.80 | 138 |
| 2026-09-07 | PLN 46.40 | -0.22% | PLN 45.50 | PLN 46.40 | PLN 45.20 | 502 |
| 2026-09-04 | PLN 46.50 | 0.00% | PLN 46.50 | PLN 46.50 | PLN 45.20 | 181 |
| 2026-09-03 | PLN 46.50 | -0.96% | PLN 46.95 | PLN 46.95 | PLN 45.50 | 170 |
| 2026-09-02 | PLN 46.95 | -1.57% | PLN 47.00 | PLN 47.00 | PLN 45.30 | 326 |
| 2026-09-01 | PLN 47.70 | -0.62% | PLN 48.80 | PLN 48.80 | PLN 45.60 | 646 |
| 2026-08-31 | PLN 48.00 | -2.83% | PLN 48.00 | PLN 48.00 | PLN 46.90 | 351 |
| 2026-08-28 | PLN 49.40 | +3.02% | PLN 47.95 | PLN 49.40 | PLN 47.95 | 998 |
| 2026-08-27 | PLN 47.95 | -0.10% | PLN 47.90 | PLN 48.00 | PLN 47.50 | 165 |
| 2026-08-26 | PLN 48.00 | -0.21% | PLN 47.50 | PLN 48.00 | PLN 47.50 | 110 |
| 2026-08-25 | PLN 48.10 | +0.21% | PLN 48.10 | PLN 48.10 | PLN 48.10 | 5 |
| 2026-08-24 | PLN 48.00 | 0.00% | PLN 48.00 | PLN 48.00 | PLN 48.00 | 5 |
| 2026-08-21 | PLN 48.00 | +0.84% | PLN 47.50 | PLN 48.00 | PLN 47.50 | 179 |
| 2026-08-20 | PLN 47.60 | -1.65% | PLN 47.80 | PLN 47.80 | PLN 46.50 | 354 |
| 2026-08-19 | PLN 48.40 | +0.83% | PLN 48.00 | PLN 48.40 | PLN 48.00 | 50 |
| 2026-08-18 | PLN 48.00 | -1.44% | PLN 47.85 | PLN 48.70 | PLN 47.85 | 133 |
| 2026-08-17 | PLN 48.70 | +0.21% | PLN 48.00 | PLN 48.70 | PLN 48.00 | 15 |
| 2026-08-14 | PLN 48.60 | +1.25% | PLN 48.00 | PLN 48.60 | PLN 47.80 | 18 |
| 2026-08-13 | PLN 48.00 | -1.44% | PLN 48.70 | PLN 48.70 | PLN 47.90 | 248 |
| 2026-08-12 | PLN 48.70 | -0.61% | PLN 48.70 | PLN 48.70 | PLN 48.60 | 31 |
| 2026-08-11 | PLN 49.00 | 0.00% | PLN 49.00 | PLN 49.00 | PLN 48.40 | 116 |
| 2026-08-10 | PLN 49.00 | -2.00% | PLN 48.80 | PLN 49.40 | PLN 47.50 | 706 |
| 2026-08-07 | PLN 50.00 | 0.00% | PLN 50.00 | PLN 50.00 | PLN 49.85 | 453 |
| 2026-08-06 | PLN 50.00 | +3.31% | PLN 48.90 | PLN 50.40 | PLN 48.90 | 559 |
| 2026-08-05 | PLN 48.40 | +0.83% | PLN 48.50 | PLN 51.20 | PLN 48.15 | 1.28K |
| 2026-08-04 | PLN 48.00 | -2.24% | PLN 48.00 | PLN 48.20 | PLN 48.00 | 587 |
| 2026-08-03 | PLN 49.10 | 0.00% | PLN 49.00 | PLN 49.10 | PLN 49.00 | 51 |
| 2026-07-31 | PLN 49.10 | -0.41% | PLN 49.30 | PLN 49.30 | PLN 47.80 | 56 |
| 2026-07-30 | PLN 49.30 | 0.00% | PLN 49.30 | PLN 49.30 | PLN 49.30 | 5 |
| 2026-07-29 | PLN 49.30 | -0.30% | PLN 49.30 | PLN 49.30 | PLN 49.30 | 5 |
| 2026-07-28 | PLN 49.45 | 0.00% | PLN 49.45 | PLN 49.45 | PLN 49.45 | 2 |
| 2026-07-27 | PLN 49.45 | -1.00% | PLN 49.45 | PLN 49.45 | PLN 49.45 | 5 |
| 2026-07-24 | PLN 49.95 | 0.00% | PLN 48.20 | PLN 49.95 | PLN 47.50 | 446 |
| 2026-07-23 | PLN 49.95 | -2.06% | PLN 49.95 | PLN 49.95 | PLN 48.25 | 161 |
| 2026-07-22 | PLN 51.00 | +5.37% | PLN 49.00 | PLN 51.00 | PLN 48.80 | 404 |
| 2026-07-21 | PLN 48.40 | +0.21% | PLN 48.40 | PLN 48.40 | PLN 48.40 | 27 |
| 2026-07-20 | PLN 48.30 | 0.00% | PLN 48.30 | PLN 48.30 | PLN 48.30 | 3 |
| 2026-07-17 | PLN 48.30 | -1.73% | PLN 49.15 | PLN 49.15 | PLN 48.30 | 457 |
| 2026-07-16 | PLN 49.15 | -0.81% | PLN 49.55 | PLN 49.55 | PLN 49.15 | 45 |
| 2026-07-15 | PLN 49.55 | +0.10% | PLN 50.00 | PLN 50.00 | PLN 49.55 | 160 |
| 2026-07-14 | PLN 49.50 | -1.00% | PLN 50.00 | PLN 50.00 | PLN 49.50 | 7 |
| 2026-07-13 | PLN 50.00 | +1.21% | PLN 49.40 | PLN 50.00 | PLN 49.30 | 110 |
| 2026-07-10 | PLN 49.40 | -3.89% | PLN 49.40 | PLN 49.40 | PLN 49.40 | 7 |
| 2026-07-09 | PLN 51.40 | -1.91% | PLN 50.00 | PLN 51.40 | PLN 49.10 | 412 |
| 2026-07-08 | PLN 52.40 | +4.59% | PLN 51.00 | PLN 52.40 | PLN 51.00 | 359 |
| 2026-07-07 | PLN 50.10 | 0.00% | PLN 50.10 | PLN 50.10 | PLN 50.10 | 57 |
| 2026-07-06 | PLN 50.10 | +0.20% | PLN 49.00 | PLN 50.70 | PLN 49.00 | 569 |
| 2026-07-03 | PLN 50.00 | +2.67% | PLN 48.90 | PLN 50.00 | PLN 48.90 | 47 |
| 2026-07-02 | PLN 48.70 | -3.37% | PLN 48.35 | PLN 50.10 | PLN 48.30 | 183 |
| 2026-07-01 | PLN 50.40 | +0.90% | PLN 50.50 | PLN 50.50 | PLN 49.00 | 211 |
| 2026-06-30 | PLN 49.95 | -0.10% | PLN 48.30 | PLN 49.95 | PLN 48.15 | 124 |
| 2026-06-29 | PLN 50.00 | 0.00% | PLN 50.00 | PLN 50.00 | PLN 50.00 | 10 |
| 2026-06-26 | PLN 50.00 | 0.00% | PLN 50.50 | PLN 50.50 | PLN 49.00 | 116 |
| 2026-06-25 | PLN 50.00 | 0.00% | PLN 50.00 | PLN 50.00 | PLN 50.00 | 0 |
| 2026-06-24 | PLN 50.00 | 0.00% | PLN 50.00 | PLN 50.00 | PLN 50.00 | 158 |
| 2026-06-23 | PLN 50.00 | -0.79% | PLN 50.00 | PLN 50.90 | PLN 49.00 | 341 |
| 2026-06-22 | PLN 50.40 | -1.56% | PLN 51.00 | PLN 53.20 | PLN 50.40 | 1.16K |
| 2026-06-19 | PLN 51.20 | -1.54% | PLN 52.00 | PLN 53.60 | PLN 51.20 | 336 |
| 2026-06-18 | PLN 52.00 | +1.96% | PLN 52.00 | PLN 53.90 | PLN 51.20 | 958 |
| 2026-06-17 | PLN 51.00 | -1.92% | PLN 51.60 | PLN 51.60 | PLN 50.80 | 286 |
| 2026-06-16 | PLN 52.00 | -2.07% | PLN 53.10 | PLN 53.10 | PLN 51.60 | 231 |
| 2026-06-15 | PLN 53.10 | +0.19% | PLN 53.00 | PLN 55.00 | PLN 53.00 | 285 |
| 2026-06-12 | PLN 53.00 | -2.75% | PLN 53.50 | PLN 58.80 | PLN 49.50 | 1.65K |
| 2026-06-11 | PLN 54.50 | -0.91% | PLN 54.00 | PLN 54.50 | PLN 54.00 | 105 |
| 2026-06-10 | PLN 55.00 | 0.00% | PLN 55.00 | PLN 55.00 | PLN 55.00 | 6 |
| 2026-06-09 | PLN 55.00 | +0.92% | PLN 54.50 | PLN 55.00 | PLN 54.50 | 123 |
| 2026-06-08 | PLN 54.50 | +0.93% | PLN 53.90 | PLN 54.50 | PLN 53.40 | 217 |
| 2026-06-05 | PLN 54.00 | -3.23% | PLN 55.80 | PLN 55.80 | PLN 54.00 | 116 |
| 2026-06-03 | PLN 55.80 | +1.45% | PLN 55.80 | PLN 55.80 | PLN 55.80 | 1 |
| 2026-06-02 | PLN 55.00 | -1.08% | PLN 55.00 | PLN 57.00 | PLN 53.50 | 848 |
| 2026-06-01 | PLN 55.60 | -0.71% | PLN 55.70 | PLN 55.80 | PLN 54.20 | 170 |
| 2026-05-29 | PLN 56.00 | +2.00% | PLN 54.40 | PLN 56.00 | PLN 54.40 | 148 |
| 2026-05-28 | PLN 54.90 | -1.08% | PLN 55.50 | PLN 56.50 | PLN 54.90 | 593 |