Relpol S.A. RLP
GPW · Poland · Electronic Technology
PLN 5.70-0.06 (-1.04%)
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 5.70 | -1.04% | PLN 5.70 | PLN 5.72 | PLN 5.60 | 1.89K |
| 2026-09-30 | PLN 5.76 | -0.69% | PLN 5.76 | PLN 5.80 | PLN 5.56 | 6.37K |
| 2026-09-29 | PLN 5.80 | -1.36% | PLN 5.88 | PLN 5.88 | PLN 5.66 | 1.70K |
| 2026-09-28 | PLN 5.88 | -1.34% | PLN 5.96 | PLN 5.96 | PLN 5.80 | 3.83K |
| 2026-09-25 | PLN 5.96 | +0.34% | PLN 5.94 | PLN 5.96 | PLN 5.60 | 8.21K |
| 2026-09-24 | PLN 5.94 | +1.71% | PLN 5.84 | PLN 5.98 | PLN 5.74 | 5.58K |
| 2026-09-23 | PLN 5.84 | +1.74% | PLN 5.76 | PLN 5.88 | PLN 5.74 | 7.29K |
| 2026-09-22 | PLN 5.74 | +3.61% | PLN 5.52 | PLN 5.80 | PLN 5.50 | 7.92K |
| 2026-09-21 | PLN 5.54 | -0.36% | PLN 5.56 | PLN 5.56 | PLN 5.50 | 2.99K |
| 2026-09-18 | PLN 5.56 | 0.00% | PLN 5.50 | PLN 5.56 | PLN 5.50 | 7.06K |
| 2026-09-17 | PLN 5.56 | 0.00% | PLN 5.60 | PLN 5.64 | PLN 5.50 | 19.77K |
| 2026-09-16 | PLN 5.56 | -2.11% | PLN 5.68 | PLN 5.68 | PLN 5.50 | 4.47K |
| 2026-09-15 | PLN 5.68 | +0.35% | PLN 5.66 | PLN 5.70 | PLN 5.58 | 378 |
| 2026-09-14 | PLN 5.66 | -0.70% | PLN 5.52 | PLN 5.66 | PLN 5.44 | 9.55K |
| 2026-09-11 | PLN 5.70 | -2.06% | PLN 5.76 | PLN 5.76 | PLN 5.54 | 4.96K |
| 2026-09-10 | PLN 5.82 | -5.52% | PLN 5.94 | PLN 6.00 | PLN 5.68 | 74.60K |
| 2026-09-09 | PLN 6.16 | +3.36% | PLN 6.00 | PLN 6.18 | PLN 6.00 | 40.77K |
| 2026-09-08 | PLN 5.96 | +1.71% | PLN 5.94 | PLN 5.96 | PLN 5.86 | 2.36K |
| 2026-09-07 | PLN 5.86 | -0.34% | PLN 5.86 | PLN 6.00 | PLN 5.86 | 4.06K |
| 2026-09-04 | PLN 5.88 | -1.67% | PLN 5.98 | PLN 6.00 | PLN 5.74 | 10.13K |
| 2026-09-03 | PLN 5.98 | +0.34% | PLN 5.88 | PLN 6.00 | PLN 5.78 | 10.18K |
| 2026-09-02 | PLN 5.96 | -0.67% | PLN 5.92 | PLN 6.00 | PLN 5.74 | 9.09K |
| 2026-09-01 | PLN 6.00 | +1.69% | PLN 5.90 | PLN 6.00 | PLN 5.90 | 1.22K |
| 2026-08-31 | PLN 5.90 | 0.00% | PLN 5.96 | PLN 6.06 | PLN 5.90 | 17.97K |
| 2026-08-28 | PLN 5.90 | 0.00% | PLN 5.90 | PLN 5.98 | PLN 5.86 | 3.38K |
| 2026-08-27 | PLN 5.90 | -1.67% | PLN 5.88 | PLN 6.00 | PLN 5.80 | 2.64K |
| 2026-08-26 | PLN 6.00 | 0.00% | PLN 6.00 | PLN 6.00 | PLN 5.88 | 2.52K |
| 2026-08-25 | PLN 6.00 | -0.33% | PLN 6.02 | PLN 6.02 | PLN 5.88 | 1.38K |
| 2026-08-24 | PLN 6.02 | +0.33% | PLN 6.00 | PLN 6.02 | PLN 5.82 | 1.96K |
| 2026-08-21 | PLN 6.00 | +2.74% | PLN 5.84 | PLN 6.00 | PLN 5.72 | 2.98K |
| 2026-08-20 | PLN 5.84 | -1.02% | PLN 5.94 | PLN 5.96 | PLN 5.84 | 834 |
| 2026-08-19 | PLN 5.90 | -1.01% | PLN 5.94 | PLN 5.94 | PLN 5.70 | 3.51K |
| 2026-08-18 | PLN 5.96 | +1.71% | PLN 5.88 | PLN 5.96 | PLN 5.82 | 1.56K |
| 2026-08-17 | PLN 5.86 | -2.98% | PLN 5.90 | PLN 6.04 | PLN 5.82 | 4.67K |
| 2026-08-14 | PLN 6.04 | -0.98% | PLN 6.08 | PLN 6.10 | PLN 5.90 | 6.44K |
| 2026-08-13 | PLN 6.10 | +0.99% | PLN 5.92 | PLN 6.10 | PLN 5.92 | 3.16K |
| 2026-08-12 | PLN 6.04 | +0.67% | PLN 6.04 | PLN 6.06 | PLN 5.92 | 3.29K |
| 2026-08-11 | PLN 6.00 | -1.96% | PLN 6.10 | PLN 6.10 | PLN 6.00 | 7.02K |
| 2026-08-10 | PLN 6.12 | +2.00% | PLN 6.06 | PLN 6.12 | PLN 5.98 | 11.43K |
| 2026-08-07 | PLN 6.00 | 0.00% | PLN 6.00 | PLN 6.04 | PLN 5.92 | 8.46K |
| 2026-08-06 | PLN 6.00 | -0.66% | PLN 6.10 | PLN 6.10 | PLN 5.94 | 7.17K |
| 2026-08-05 | PLN 6.04 | +6.34% | PLN 5.78 | PLN 6.06 | PLN 5.78 | 42.21K |
| 2026-08-04 | PLN 5.68 | +1.43% | PLN 5.56 | PLN 5.78 | PLN 5.56 | 37.75K |
| 2026-08-03 | PLN 5.60 | +1.82% | PLN 5.48 | PLN 5.60 | PLN 5.48 | 16.53K |
| 2026-07-31 | PLN 5.50 | +0.73% | PLN 5.56 | PLN 5.56 | PLN 5.44 | 903 |
| 2026-07-30 | PLN 5.46 | -0.73% | PLN 5.56 | PLN 5.58 | PLN 5.46 | 3.77K |
| 2026-07-29 | PLN 5.50 | 0.00% | PLN 5.46 | PLN 5.56 | PLN 5.42 | 2.31K |
| 2026-07-28 | PLN 5.50 | -1.43% | PLN 5.54 | PLN 5.60 | PLN 5.50 | 1.08K |
| 2026-07-27 | PLN 5.58 | 0.00% | PLN 5.58 | PLN 5.58 | PLN 5.54 | 203 |
| 2026-07-24 | PLN 5.58 | +2.20% | PLN 5.56 | PLN 5.72 | PLN 5.56 | 10.60K |
| 2026-07-23 | PLN 5.46 | -1.80% | PLN 5.48 | PLN 5.48 | PLN 5.46 | 705 |
| 2026-07-22 | PLN 5.56 | 0.00% | PLN 5.56 | PLN 5.56 | PLN 5.46 | 95 |
| 2026-07-21 | PLN 5.56 | +1.09% | PLN 5.60 | PLN 5.60 | PLN 5.46 | 4.08K |
| 2026-07-20 | PLN 5.50 | -1.43% | PLN 5.56 | PLN 5.60 | PLN 5.50 | 4.29K |
| 2026-07-17 | PLN 5.58 | +0.36% | PLN 5.56 | PLN 5.58 | PLN 5.50 | 1.19K |
| 2026-07-16 | PLN 5.56 | -0.36% | PLN 5.58 | PLN 5.58 | PLN 5.44 | 1.72K |
| 2026-07-15 | PLN 5.58 | -0.36% | PLN 5.60 | PLN 5.60 | PLN 5.44 | 5.49K |
| 2026-07-14 | PLN 5.60 | +1.08% | PLN 5.54 | PLN 5.60 | PLN 5.54 | 3.13K |
| 2026-07-13 | PLN 5.54 | +0.73% | PLN 5.56 | PLN 5.58 | PLN 5.40 | 8.55K |
| 2026-07-10 | PLN 5.50 | -1.79% | PLN 5.50 | PLN 5.60 | PLN 5.50 | 6.36K |
| 2026-07-09 | PLN 5.60 | +3.32% | PLN 5.46 | PLN 5.66 | PLN 5.42 | 9.09K |
| 2026-07-08 | PLN 5.42 | -3.21% | PLN 5.46 | PLN 5.54 | PLN 5.38 | 7.04K |
| 2026-07-07 | PLN 5.60 | +1.82% | PLN 5.50 | PLN 5.60 | PLN 5.42 | 1.53K |
| 2026-07-06 | PLN 5.50 | -2.48% | PLN 5.62 | PLN 5.62 | PLN 5.48 | 20.61K |
| 2026-07-03 | PLN 5.64 | -0.70% | PLN 5.68 | PLN 5.68 | PLN 5.52 | 3.79K |
| 2026-07-02 | PLN 5.68 | +0.71% | PLN 5.68 | PLN 5.70 | PLN 5.48 | 3.67K |
| 2026-07-01 | PLN 5.64 | 0.00% | PLN 5.64 | PLN 5.72 | PLN 5.56 | 2.55K |
| 2026-06-30 | PLN 5.64 | +2.55% | PLN 5.64 | PLN 5.64 | PLN 5.54 | 73 |
| 2026-06-29 | PLN 5.50 | -2.83% | PLN 5.66 | PLN 5.66 | PLN 5.50 | 2.38K |
| 2026-06-26 | PLN 5.66 | +1.07% | PLN 5.62 | PLN 5.82 | PLN 5.50 | 9.30K |
| 2026-06-25 | PLN 5.60 | +0.36% | PLN 5.60 | PLN 5.60 | PLN 5.50 | 1.22K |
| 2026-06-24 | PLN 5.58 | -0.36% | PLN 5.56 | PLN 5.60 | PLN 5.46 | 1.67K |
| 2026-06-23 | PLN 5.60 | 0.00% | PLN 5.60 | PLN 5.60 | PLN 5.52 | 1.21K |
| 2026-06-22 | PLN 5.60 | -1.06% | PLN 5.54 | PLN 5.62 | PLN 5.48 | 7.04K |
| 2026-06-19 | PLN 5.66 | +0.71% | PLN 5.62 | PLN 5.70 | PLN 5.56 | 4.39K |
| 2026-06-18 | PLN 5.62 | -1.40% | PLN 5.56 | PLN 5.68 | PLN 5.56 | 1.09K |
| 2026-06-17 | PLN 5.70 | +0.71% | PLN 5.58 | PLN 5.70 | PLN 5.58 | 1.59K |
| 2026-06-16 | PLN 5.66 | 0.00% | PLN 5.58 | PLN 5.66 | PLN 5.58 | 527 |
| 2026-06-15 | PLN 5.66 | +0.71% | PLN 5.56 | PLN 5.68 | PLN 5.56 | 2.88K |
| 2026-06-12 | PLN 5.62 | +0.36% | PLN 5.60 | PLN 5.62 | PLN 5.56 | 1.82K |
| 2026-06-11 | PLN 5.60 | -1.06% | PLN 5.60 | PLN 5.60 | PLN 5.56 | 4.45K |
| 2026-06-10 | PLN 5.66 | -0.35% | PLN 5.62 | PLN 5.66 | PLN 5.62 | 454 |
| 2026-06-09 | PLN 5.68 | 0.00% | PLN 5.68 | PLN 5.70 | PLN 5.68 | 2.45K |
| 2026-06-08 | PLN 5.68 | 0.00% | PLN 5.68 | PLN 5.68 | PLN 5.68 | 0 |
| 2026-06-05 | PLN 5.68 | +0.35% | PLN 5.64 | PLN 5.70 | PLN 5.60 | 1.12K |
| 2026-06-03 | PLN 5.66 | +1.07% | PLN 5.62 | PLN 5.66 | PLN 5.56 | 663 |
| 2026-06-02 | PLN 5.60 | 0.00% | PLN 5.70 | PLN 5.72 | PLN 5.60 | 4.13K |
| 2026-06-01 | PLN 5.60 | -1.06% | PLN 5.68 | PLN 5.72 | PLN 5.56 | 1.88K |
| 2026-05-29 | PLN 5.66 | -0.35% | PLN 5.68 | PLN 5.72 | PLN 5.56 | 3.24K |
| 2026-05-28 | PLN 5.68 | -0.35% | PLN 5.70 | PLN 5.70 | PLN 5.60 | 3.12K |