Sygnity SA SGN
GPW · Poland · Technology Services
PLN 85.70+1.90 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 85.70 | +2.27% | PLN 83.00 | PLN 87.00 | PLN 82.00 | 6.72K |
| 2026-09-30 | PLN 83.80 | -0.36% | PLN 85.20 | PLN 85.20 | PLN 83.00 | 3.88K |
| 2026-09-29 | PLN 84.10 | +0.12% | PLN 82.40 | PLN 84.90 | PLN 82.40 | 2.04K |
| 2026-09-28 | PLN 84.00 | +0.96% | PLN 83.20 | PLN 84.50 | PLN 81.00 | 13.78K |
| 2026-09-25 | PLN 83.20 | -0.60% | PLN 83.70 | PLN 84.50 | PLN 82.10 | 5.34K |
| 2026-09-24 | PLN 83.70 | +0.48% | PLN 84.00 | PLN 85.20 | PLN 82.60 | 5.92K |
| 2026-09-23 | PLN 83.30 | -1.42% | PLN 84.20 | PLN 84.50 | PLN 82.20 | 4.45K |
| 2026-09-22 | PLN 84.50 | 0.00% | PLN 84.50 | PLN 85.90 | PLN 84.20 | 3.95K |
| 2026-09-21 | PLN 84.50 | +0.72% | PLN 83.90 | PLN 85.50 | PLN 83.20 | 7.71K |
| 2026-09-18 | PLN 83.90 | +1.08% | PLN 83.50 | PLN 84.90 | PLN 81.60 | 5.26K |
| 2026-09-17 | PLN 83.00 | 0.00% | PLN 84.00 | PLN 84.00 | PLN 82.10 | 5.51K |
| 2026-09-16 | PLN 83.00 | +3.11% | PLN 81.80 | PLN 83.00 | PLN 80.80 | 6.15K |
| 2026-09-15 | PLN 80.50 | -2.07% | PLN 83.00 | PLN 83.00 | PLN 80.50 | 10.79K |
| 2026-09-14 | PLN 82.20 | -0.48% | PLN 83.80 | PLN 84.90 | PLN 82.20 | 8.61K |
| 2026-09-11 | PLN 82.60 | -1.20% | PLN 83.20 | PLN 85.10 | PLN 82.60 | 6.46K |
| 2026-09-10 | PLN 83.60 | -0.71% | PLN 86.40 | PLN 86.40 | PLN 82.50 | 9.71K |
| 2026-09-09 | PLN 84.20 | -2.32% | PLN 86.20 | PLN 87.20 | PLN 83.60 | 16.45K |
| 2026-09-08 | PLN 86.20 | -1.37% | PLN 88.60 | PLN 88.70 | PLN 85.90 | 5.86K |
| 2026-09-07 | PLN 87.40 | +0.11% | PLN 89.00 | PLN 89.00 | PLN 85.00 | 13.22K |
| 2026-09-04 | PLN 87.30 | +2.59% | PLN 86.10 | PLN 91.90 | PLN 86.10 | 16.98K |
| 2026-09-03 | PLN 85.10 | -2.85% | PLN 87.10 | PLN 87.80 | PLN 81.00 | 11.06K |
| 2026-09-02 | PLN 87.60 | +0.46% | PLN 87.00 | PLN 87.60 | PLN 86.40 | 2.95K |
| 2026-09-01 | PLN 87.20 | -3.11% | PLN 90.00 | PLN 90.60 | PLN 85.70 | 5.20K |
| 2026-08-31 | PLN 90.00 | +2.27% | PLN 87.70 | PLN 90.80 | PLN 85.50 | 8.67K |
| 2026-08-28 | PLN 88.00 | -0.45% | PLN 88.70 | PLN 89.90 | PLN 87.50 | 9.71K |
| 2026-08-27 | PLN 88.40 | -1.56% | PLN 89.60 | PLN 90.40 | PLN 87.10 | 6.71K |
| 2026-08-26 | PLN 89.80 | +3.82% | PLN 87.80 | PLN 90.90 | PLN 86.70 | 13.80K |
| 2026-08-25 | PLN 86.50 | +0.58% | PLN 86.80 | PLN 88.90 | PLN 86.00 | 13.37K |
| 2026-08-24 | PLN 86.00 | -1.04% | PLN 87.90 | PLN 87.90 | PLN 84.40 | 7.05K |
| 2026-08-21 | PLN 86.90 | +2.60% | PLN 84.70 | PLN 87.80 | PLN 84.40 | 17.57K |
| 2026-08-20 | PLN 84.70 | +8.45% | PLN 79.00 | PLN 86.30 | PLN 78.70 | 64.12K |
| 2026-08-19 | PLN 78.10 | +8.47% | PLN 72.30 | PLN 78.10 | PLN 72.00 | 83.51K |
| 2026-08-18 | PLN 72.00 | 0.00% | PLN 72.20 | PLN 72.70 | PLN 71.90 | 45.12K |
| 2026-08-17 | PLN 72.00 | 0.00% | PLN 72.40 | PLN 72.40 | PLN 71.90 | 51.39K |
| 2026-08-14 | PLN 72.00 | -0.14% | PLN 72.40 | PLN 73.90 | PLN 71.90 | 126.85K |
| 2026-08-13 | PLN 72.10 | +0.42% | PLN 72.00 | PLN 72.40 | PLN 71.90 | 50.49K |
| 2026-08-12 | PLN 71.80 | -0.28% | PLN 72.50 | PLN 72.50 | PLN 71.70 | 114.30K |
| 2026-08-11 | PLN 72.00 | 0.00% | PLN 72.30 | PLN 72.50 | PLN 71.90 | 128.12K |
| 2026-08-10 | PLN 72.00 | 0.00% | PLN 72.00 | PLN 73.40 | PLN 71.80 | 69.10K |
| 2026-08-07 | PLN 72.00 | 0.00% | PLN 72.10 | PLN 72.80 | PLN 71.90 | 32.66K |
| 2026-08-06 | PLN 72.00 | +0.14% | PLN 72.00 | PLN 72.50 | PLN 71.70 | 19.23K |
| 2026-08-05 | PLN 71.90 | 0.00% | PLN 71.90 | PLN 72.50 | PLN 71.50 | 32.27K |
| 2026-08-04 | PLN 71.90 | 0.00% | PLN 71.90 | PLN 72.90 | PLN 71.80 | 25.27K |
| 2026-08-03 | PLN 71.90 | -0.28% | PLN 72.10 | PLN 73.00 | PLN 71.50 | 29.66K |
| 2026-07-31 | PLN 72.10 | +0.14% | PLN 73.80 | PLN 75.40 | PLN 72.10 | 74.97K |
| 2026-07-30 | PLN 72.00 | -0.14% | PLN 72.20 | PLN 76.40 | PLN 72.00 | 56.19K |
| 2026-07-29 | PLN 72.10 | -1.23% | PLN 74.00 | PLN 74.00 | PLN 72.10 | 22.54K |
| 2026-07-28 | PLN 73.00 | +0.55% | PLN 73.30 | PLN 73.40 | PLN 72.40 | 34.07K |
| 2026-07-27 | PLN 72.60 | -0.55% | PLN 73.00 | PLN 73.60 | PLN 72.30 | 6.60K |
| 2026-07-24 | PLN 73.00 | -0.68% | PLN 73.50 | PLN 73.90 | PLN 72.10 | 5.62K |
| 2026-07-23 | PLN 73.50 | -1.87% | PLN 75.40 | PLN 75.40 | PLN 73.50 | 4.94K |
| 2026-07-22 | PLN 74.90 | -0.13% | PLN 75.00 | PLN 75.00 | PLN 74.60 | 1.98K |
| 2026-07-21 | PLN 75.00 | -0.66% | PLN 76.80 | PLN 77.20 | PLN 75.00 | 5.21K |
| 2026-07-20 | PLN 75.50 | -0.13% | PLN 75.60 | PLN 77.50 | PLN 75.50 | 2.13K |
| 2026-07-17 | PLN 75.60 | -1.18% | PLN 76.50 | PLN 76.90 | PLN 75.00 | 6.83K |
| 2026-07-16 | PLN 76.50 | -0.91% | PLN 76.90 | PLN 77.60 | PLN 76.50 | 5.42K |
| 2026-07-15 | PLN 77.20 | 0.00% | PLN 77.00 | PLN 77.50 | PLN 76.90 | 2.56K |
| 2026-07-14 | PLN 77.20 | -1.15% | PLN 78.50 | PLN 78.50 | PLN 76.90 | 10.70K |
| 2026-07-13 | PLN 78.10 | +0.26% | PLN 78.10 | PLN 78.50 | PLN 77.90 | 2.28K |
| 2026-07-10 | PLN 77.90 | -0.13% | PLN 78.50 | PLN 78.50 | PLN 77.90 | 2.03K |
| 2026-07-09 | PLN 78.00 | +0.13% | PLN 78.00 | PLN 78.90 | PLN 77.90 | 1.83K |
| 2026-07-08 | PLN 77.90 | -1.64% | PLN 79.20 | PLN 79.30 | PLN 77.10 | 4.84K |
| 2026-07-07 | PLN 79.20 | +1.54% | PLN 77.90 | PLN 79.20 | PLN 77.40 | 2.64K |
| 2026-07-06 | PLN 78.00 | +0.52% | PLN 77.60 | PLN 78.20 | PLN 77.10 | 1.81K |
| 2026-07-03 | PLN 77.60 | -0.39% | PLN 77.90 | PLN 77.90 | PLN 76.80 | 1.67K |
| 2026-07-02 | PLN 77.90 | -0.76% | PLN 80.00 | PLN 80.00 | PLN 77.40 | 25.73K |
| 2026-07-01 | PLN 78.50 | -0.38% | PLN 79.80 | PLN 80.00 | PLN 78.50 | 3.41K |
| 2026-06-30 | PLN 78.80 | +4.37% | PLN 75.50 | PLN 79.00 | PLN 74.70 | 6.54K |
| 2026-06-29 | PLN 75.50 | +2.03% | PLN 73.50 | PLN 75.90 | PLN 73.50 | 4.48K |
| 2026-06-26 | PLN 74.00 | -1.20% | PLN 73.40 | PLN 74.60 | PLN 73.40 | 1.56K |
| 2026-06-25 | PLN 74.90 | +1.22% | PLN 75.50 | PLN 75.50 | PLN 73.40 | 2.27K |
| 2026-06-24 | PLN 74.00 | -0.27% | PLN 74.20 | PLN 74.90 | PLN 73.50 | 2.40K |
| 2026-06-23 | PLN 74.20 | -0.93% | PLN 74.50 | PLN 74.80 | PLN 72.30 | 4.24K |
| 2026-06-22 | PLN 74.90 | -1.19% | PLN 76.00 | PLN 76.00 | PLN 74.50 | 4.21K |
| 2026-06-19 | PLN 75.80 | +0.80% | PLN 75.20 | PLN 76.20 | PLN 75.00 | 2.26K |
| 2026-06-18 | PLN 75.20 | -1.83% | PLN 76.80 | PLN 76.90 | PLN 75.20 | 4.64K |
| 2026-06-17 | PLN 76.60 | +0.13% | PLN 75.80 | PLN 77.20 | PLN 75.60 | 3.55K |
| 2026-06-16 | PLN 76.50 | +0.13% | PLN 76.50 | PLN 77.10 | PLN 75.10 | 6.41K |
| 2026-06-15 | PLN 76.40 | +1.60% | PLN 75.50 | PLN 77.50 | PLN 75.50 | 2.88K |
| 2026-06-12 | PLN 75.20 | -1.70% | PLN 76.50 | PLN 78.90 | PLN 75.10 | 4.61K |
| 2026-06-11 | PLN 76.50 | -1.80% | PLN 77.90 | PLN 78.30 | PLN 76.50 | 3.46K |
| 2026-06-10 | PLN 77.90 | +0.65% | PLN 77.40 | PLN 78.10 | PLN 74.30 | 10.05K |
| 2026-06-09 | PLN 77.40 | -0.26% | PLN 77.70 | PLN 79.00 | PLN 77.40 | 6.80K |
| 2026-06-08 | PLN 77.60 | -1.77% | PLN 79.90 | PLN 79.90 | PLN 77.00 | 2.18K |
| 2026-06-05 | PLN 79.00 | +0.89% | PLN 78.30 | PLN 80.00 | PLN 78.30 | 2.84K |
| 2026-06-03 | PLN 78.30 | -2.12% | PLN 83.60 | PLN 83.60 | PLN 78.30 | 8.06K |
| 2026-06-02 | PLN 80.00 | +0.50% | PLN 81.40 | PLN 84.90 | PLN 79.60 | 14.94K |
| 2026-06-01 | PLN 79.60 | +8.45% | PLN 75.00 | PLN 82.00 | PLN 74.00 | 20.13K |
| 2026-05-29 | PLN 73.40 | +1.94% | PLN 73.00 | PLN 74.30 | PLN 72.50 | 10.13K |
| 2026-05-28 | PLN 72.00 | -2.70% | PLN 74.30 | PLN 76.00 | PLN 71.20 | 35.53K |