Rex Concepts Spolka Akcyjna REX
GPW · Poland · Consumer Services
PLN 11.25+0.25 (+2.27%)
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 11.01 | -0.22% | PLN 11.05 | PLN 11.20 | PLN 11.01 | 3.82K |
| 2026-09-29 | PLN 11.04 | -1.48% | PLN 11.45 | PLN 11.45 | PLN 11.04 | 13.20K |
| 2026-09-28 | PLN 11.20 | -1.39% | PLN 11.36 | PLN 11.36 | PLN 11.20 | 6.09K |
| 2026-09-25 | PLN 11.36 | +0.35% | PLN 11.32 | PLN 11.45 | PLN 11.32 | 1.06K |
| 2026-09-24 | PLN 11.32 | +0.19% | PLN 11.40 | PLN 11.40 | PLN 11.25 | 2.01K |
| 2026-09-23 | PLN 11.30 | +2.34% | PLN 11.00 | PLN 11.30 | PLN 11.00 | 2.40K |
| 2026-09-22 | PLN 11.04 | +0.36% | PLN 11.04 | PLN 11.04 | PLN 11.00 | 7.95K |
| 2026-09-21 | PLN 11.00 | -0.36% | PLN 11.04 | PLN 11.40 | PLN 10.70 | 8.25K |
| 2026-09-18 | PLN 11.04 | -0.54% | PLN 11.49 | PLN 11.49 | PLN 11.04 | 4.78K |
| 2026-09-17 | PLN 11.10 | -0.09% | PLN 11.11 | PLN 11.35 | PLN 11.10 | 4.88K |
| 2026-09-16 | PLN 11.11 | -2.10% | PLN 11.20 | PLN 11.64 | PLN 11.11 | 11.56K |
| 2026-09-15 | PLN 11.35 | -9.36% | PLN 12.13 | PLN 12.76 | PLN 11.21 | 63.20K |
| 2026-09-14 | PLN 12.52 | -3.71% | PLN 13.26 | PLN 13.27 | PLN 12.52 | 3.47K |
| 2026-09-11 | PLN 13.00 | +0.02% | PLN 13.28 | PLN 13.28 | PLN 12.40 | 3.67K |
| 2026-09-10 | PLN 13.00 | -1.22% | PLN 13.00 | PLN 13.29 | PLN 13.00 | 2.79K |
| 2026-09-09 | PLN 13.16 | -1.04% | PLN 13.30 | PLN 13.30 | PLN 13.02 | 2.17K |
| 2026-09-08 | PLN 13.30 | +0.67% | PLN 13.21 | PLN 13.30 | PLN 13.20 | 2.16K |
| 2026-09-07 | PLN 13.21 | -0.68% | PLN 13.30 | PLN 13.30 | PLN 13.20 | 4.80K |
| 2026-09-04 | PLN 13.30 | +0.02% | PLN 13.30 | PLN 13.30 | PLN 13.15 | 1.25K |
| 2026-09-03 | PLN 13.30 | +0.14% | PLN 13.28 | PLN 13.30 | PLN 13.18 | 4.31K |
| 2026-09-02 | PLN 13.28 | +0.08% | PLN 13.27 | PLN 13.48 | PLN 13.27 | 4.64K |
| 2026-09-01 | PLN 13.27 | 0.00% | PLN 13.39 | PLN 13.39 | PLN 13.27 | 5.56K |
| 2026-08-31 | PLN 13.27 | -0.97% | PLN 13.49 | PLN 13.50 | PLN 13.22 | 2.34K |
| 2026-08-28 | PLN 13.40 | -0.34% | PLN 13.40 | PLN 13.40 | PLN 13.21 | 2.04K |
| 2026-08-27 | PLN 13.45 | -0.40% | PLN 13.50 | PLN 13.50 | PLN 13.18 | 3.25K |
| 2026-08-26 | PLN 13.50 | +1.50% | PLN 13.30 | PLN 13.60 | PLN 13.14 | 6.88K |
| 2026-08-25 | PLN 13.30 | -0.75% | PLN 13.40 | PLN 13.40 | PLN 13.13 | 2.07K |
| 2026-08-24 | PLN 13.40 | +4.69% | PLN 13.00 | PLN 13.40 | PLN 13.00 | 13.60K |
| 2026-08-21 | PLN 12.80 | +1.99% | PLN 12.55 | PLN 12.99 | PLN 12.55 | 4.04K |
| 2026-08-20 | PLN 12.55 | +1.29% | PLN 12.47 | PLN 12.84 | PLN 12.39 | 17.44K |
| 2026-08-19 | PLN 12.39 | +2.40% | PLN 12.10 | PLN 12.44 | PLN 12.06 | 904 |
| 2026-08-18 | PLN 12.10 | +1.04% | PLN 12.20 | PLN 12.20 | PLN 12.04 | 4.68K |
| 2026-08-17 | PLN 11.98 | -0.20% | PLN 11.97 | PLN 12.48 | PLN 11.97 | 10.67K |
| 2026-08-14 | PLN 12.00 | -0.02% | PLN 12.20 | PLN 12.50 | PLN 12.00 | 16.35K |
| 2026-08-13 | PLN 12.00 | -0.33% | PLN 12.40 | PLN 12.40 | PLN 12.00 | 13.15K |
| 2026-08-12 | PLN 12.04 | +0.32% | PLN 12.20 | PLN 12.50 | PLN 12.00 | 19.60K |
| 2026-08-11 | PLN 12.00 | -2.18% | PLN 12.27 | PLN 12.60 | PLN 12.00 | 15.78K |
| 2026-08-10 | PLN 12.27 | +1.19% | PLN 12.49 | PLN 12.50 | PLN 12.26 | 4.80K |
| 2026-08-07 | PLN 12.13 | +0.90% | PLN 12.02 | PLN 12.50 | PLN 12.02 | 15.70K |
| 2026-08-06 | PLN 12.02 | +0.17% | PLN 11.82 | PLN 12.37 | PLN 11.82 | 1.74K |
| 2026-08-05 | PLN 12.00 | -0.22% | PLN 12.40 | PLN 12.40 | PLN 12.00 | 16.97K |
| 2026-08-04 | PLN 12.03 | -0.20% | PLN 12.50 | PLN 12.50 | PLN 12.03 | 4.45K |
| 2026-08-03 | PLN 12.05 | -2.82% | PLN 12.60 | PLN 12.60 | PLN 12.00 | 4.24K |
| 2026-07-31 | PLN 12.40 | +3.33% | PLN 12.30 | PLN 12.64 | PLN 12.00 | 12.12K |
| 2026-07-30 | PLN 12.00 | 0.00% | PLN 12.20 | PLN 12.30 | PLN 11.92 | 5.55K |
| 2026-07-29 | PLN 12.00 | -1.62% | PLN 12.00 | PLN 12.20 | PLN 11.96 | 4.12K |
| 2026-07-28 | PLN 12.20 | -0.02% | PLN 12.20 | PLN 12.20 | PLN 11.92 | 514 |
| 2026-07-27 | PLN 12.20 | +1.84% | PLN 12.10 | PLN 12.44 | PLN 11.92 | 13.38K |
| 2026-07-24 | PLN 11.98 | -3.70% | PLN 12.40 | PLN 12.40 | PLN 11.40 | 10.10K |
| 2026-07-23 | PLN 12.44 | +8.29% | PLN 11.44 | PLN 12.49 | PLN 11.44 | 8.21K |
| 2026-07-22 | PLN 11.49 | +2.59% | PLN 11.20 | PLN 11.49 | PLN 10.98 | 13.39K |
| 2026-07-21 | PLN 11.20 | -4.29% | PLN 11.60 | PLN 11.60 | PLN 10.98 | 4.35K |
| 2026-07-20 | PLN 11.70 | -1.10% | PLN 11.81 | PLN 11.81 | PLN 11.51 | 3.99K |
| 2026-07-17 | PLN 11.83 | -2.87% | PLN 12.30 | PLN 12.30 | PLN 11.83 | 543 |
| 2026-07-16 | PLN 12.18 | -0.98% | PLN 12.30 | PLN 12.30 | PLN 11.80 | 2.76K |
| 2026-07-15 | PLN 12.30 | +0.08% | PLN 11.90 | PLN 12.37 | PLN 11.90 | 240 |
| 2026-07-14 | PLN 12.29 | -0.08% | PLN 12.20 | PLN 12.29 | PLN 11.90 | 1.16K |
| 2026-07-13 | PLN 12.30 | -1.20% | PLN 12.40 | PLN 12.40 | PLN 12.26 | 1.11K |
| 2026-07-10 | PLN 12.45 | +0.40% | PLN 12.24 | PLN 12.45 | PLN 12.24 | 654 |
| 2026-07-09 | PLN 12.40 | 0.00% | PLN 12.40 | PLN 12.89 | PLN 12.29 | 317.28K |
| 2026-07-08 | PLN 12.40 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.40 | 55.99K |
| 2026-07-07 | PLN 12.40 | -3.05% | PLN 12.80 | PLN 13.00 | PLN 12.00 | 8.11K |
| 2026-07-06 | PLN 12.79 | -0.85% | PLN 13.39 | PLN 13.40 | PLN 12.40 | 9.83K |
| 2026-07-03 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.90 | 0 |
| 2026-07-02 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.90 | 0 |
| 2026-07-01 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.90 | 0 |
| 2026-06-30 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.90 | 0 |
| 2026-06-29 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.90 | 0 |
| 2026-06-26 | PLN 12.90 | 0.00% | PLN 12.90 | PLN 12.90 | PLN 12.70 | 1.60K |
| 2026-06-25 | PLN 12.90 | +0.39% | PLN 13.16 | PLN 13.16 | PLN 12.80 | 788 |
| 2026-06-24 | PLN 12.85 | -1.15% | PLN 12.85 | PLN 13.20 | PLN 12.84 | 18.93K |
| 2026-06-23 | PLN 13.00 | 0.00% | PLN 12.93 | PLN 13.29 | PLN 12.90 | 2.56K |
| 2026-06-22 | PLN 13.00 | -2.59% | PLN 13.28 | PLN 13.28 | PLN 13.00 | 633 |
| 2026-06-19 | PLN 13.35 | +2.66% | PLN 13.00 | PLN 13.40 | PLN 12.80 | 2.80K |
| 2026-06-18 | PLN 13.00 | -2.99% | PLN 13.20 | PLN 13.48 | PLN 12.80 | 6.36K |
| 2026-06-17 | PLN 13.40 | -0.37% | PLN 13.50 | PLN 13.50 | PLN 13.20 | 4.20K |
| 2026-06-16 | PLN 13.45 | -1.09% | PLN 13.50 | PLN 13.50 | PLN 13.40 | 5.98K |
| 2026-06-15 | PLN 13.60 | +0.74% | PLN 13.75 | PLN 13.75 | PLN 13.50 | 971 |
| 2026-06-12 | PLN 13.50 | -0.01% | PLN 13.30 | PLN 13.50 | PLN 13.30 | 2.05K |
| 2026-06-11 | PLN 13.50 | -0.74% | PLN 13.60 | PLN 13.60 | PLN 13.30 | 5.15K |
| 2026-06-10 | PLN 13.60 | -1.42% | PLN 13.40 | PLN 13.78 | PLN 13.40 | 3.02K |
| 2026-06-09 | PLN 13.80 | -0.03% | PLN 13.80 | PLN 13.80 | PLN 13.26 | 276 |
| 2026-06-08 | PLN 13.80 | -1.36% | PLN 14.06 | PLN 14.06 | PLN 12.80 | 4.72K |
| 2026-06-05 | PLN 13.99 | +1.89% | PLN 13.73 | PLN 14.06 | PLN 13.73 | 190.61K |
| 2026-06-03 | PLN 13.73 | +0.29% | PLN 13.69 | PLN 13.73 | PLN 13.62 | 14.51K |
| 2026-06-02 | PLN 13.69 | +0.66% | PLN 13.66 | PLN 13.70 | PLN 13.60 | 174.72K |
| 2026-06-01 | PLN 13.60 | -0.29% | PLN 13.64 | PLN 13.68 | PLN 13.60 | 152.48K |
| 2026-05-29 | PLN 13.64 | -0.42% | PLN 13.69 | PLN 13.70 | PLN 13.60 | 105.37K |
| 2026-05-28 | PLN 13.70 | 0.00% | PLN 13.60 | PLN 13.70 | PLN 13.50 | 55.12K |
| 2026-05-27 | PLN 13.70 | -0.58% | PLN 13.70 | PLN 13.70 | PLN 13.48 | 103.95K |