Synektik SA SNT
GPW · Poland · Health Technology
PLN 346.80-6.40 (-1.81%)
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 353.20 | +0.91% | PLN 350.00 | PLN 355.60 | PLN 347.40 | 15.32K |
| 2026-09-29 | PLN 350.00 | +0.57% | PLN 348.00 | PLN 354.40 | PLN 345.80 | 29.34K |
| 2026-09-28 | PLN 348.00 | -1.42% | PLN 355.40 | PLN 357.00 | PLN 341.60 | 22.61K |
| 2026-09-25 | PLN 353.00 | +0.11% | PLN 354.40 | PLN 359.00 | PLN 352.00 | 23.37K |
| 2026-09-24 | PLN 352.60 | +0.74% | PLN 356.00 | PLN 359.20 | PLN 350.80 | 22.65K |
| 2026-09-23 | PLN 350.00 | -0.91% | PLN 358.60 | PLN 358.60 | PLN 350.00 | 21.06K |
| 2026-09-22 | PLN 353.20 | +0.51% | PLN 354.60 | PLN 358.00 | PLN 348.00 | 25.69K |
| 2026-09-21 | PLN 351.40 | -0.34% | PLN 352.60 | PLN 355.00 | PLN 346.40 | 31.59K |
| 2026-09-18 | PLN 352.60 | +2.26% | PLN 345.00 | PLN 352.60 | PLN 344.20 | 47.46K |
| 2026-09-17 | PLN 344.80 | +3.30% | PLN 333.80 | PLN 344.80 | PLN 333.00 | 26.08K |
| 2026-09-16 | PLN 333.80 | +0.60% | PLN 331.00 | PLN 335.00 | PLN 329.60 | 17.19K |
| 2026-09-15 | PLN 331.80 | +0.42% | PLN 330.40 | PLN 334.00 | PLN 327.60 | 25.27K |
| 2026-09-14 | PLN 330.40 | -0.24% | PLN 331.20 | PLN 333.80 | PLN 328.00 | 22.00K |
| 2026-09-11 | PLN 331.20 | -1.55% | PLN 338.80 | PLN 339.40 | PLN 331.20 | 27.13K |
| 2026-09-10 | PLN 336.40 | -0.18% | PLN 338.20 | PLN 340.00 | PLN 335.00 | 31.69K |
| 2026-09-09 | PLN 337.00 | -0.30% | PLN 342.00 | PLN 342.00 | PLN 337.00 | 29.36K |
| 2026-09-08 | PLN 338.00 | -0.18% | PLN 341.80 | PLN 343.00 | PLN 334.20 | 38.27K |
| 2026-09-07 | PLN 338.60 | +2.17% | PLN 333.20 | PLN 340.40 | PLN 331.20 | 33.70K |
| 2026-09-04 | PLN 331.40 | +2.54% | PLN 323.80 | PLN 333.00 | PLN 323.60 | 34.79K |
| 2026-09-03 | PLN 323.20 | -0.49% | PLN 323.40 | PLN 325.00 | PLN 322.00 | 41.69K |
| 2026-09-02 | PLN 324.80 | -0.67% | PLN 325.00 | PLN 330.80 | PLN 321.00 | 65.27K |
| 2026-09-01 | PLN 327.00 | -2.39% | PLN 335.00 | PLN 335.00 | PLN 326.00 | 53.18K |
| 2026-08-31 | PLN 335.00 | 0.00% | PLN 335.00 | PLN 337.80 | PLN 332.00 | 47.18K |
| 2026-08-28 | PLN 335.00 | -0.71% | PLN 338.40 | PLN 341.00 | PLN 333.00 | 27.73K |
| 2026-08-27 | PLN 337.40 | +0.48% | PLN 336.00 | PLN 341.00 | PLN 334.00 | 19.76K |
| 2026-08-26 | PLN 335.80 | -0.77% | PLN 340.00 | PLN 340.40 | PLN 332.80 | 47.23K |
| 2026-08-25 | PLN 338.40 | +0.12% | PLN 343.00 | PLN 343.00 | PLN 337.00 | 29.24K |
| 2026-08-24 | PLN 338.00 | -4.95% | PLN 350.00 | PLN 356.00 | PLN 332.00 | 143.69K |
| 2026-08-21 | PLN 355.60 | -0.39% | PLN 359.40 | PLN 360.00 | PLN 355.20 | 9.86K |
| 2026-08-20 | PLN 357.00 | -0.50% | PLN 359.20 | PLN 360.20 | PLN 356.00 | 14.52K |
| 2026-08-19 | PLN 358.80 | +0.45% | PLN 357.20 | PLN 360.00 | PLN 352.60 | 20.68K |
| 2026-08-18 | PLN 357.20 | +0.79% | PLN 354.40 | PLN 361.20 | PLN 350.00 | 37.04K |
| 2026-08-17 | PLN 354.40 | -1.66% | PLN 360.60 | PLN 364.00 | PLN 352.00 | 29.87K |
| 2026-08-14 | PLN 360.40 | -0.44% | PLN 364.00 | PLN 365.00 | PLN 358.80 | 23.01K |
| 2026-08-13 | PLN 362.00 | +0.11% | PLN 362.60 | PLN 368.20 | PLN 358.60 | 37.66K |
| 2026-08-12 | PLN 361.60 | -1.26% | PLN 366.80 | PLN 368.40 | PLN 359.00 | 22.80K |
| 2026-08-11 | PLN 366.20 | -0.70% | PLN 368.00 | PLN 368.80 | PLN 357.40 | 70.57K |
| 2026-08-10 | PLN 368.80 | +2.73% | PLN 359.60 | PLN 369.40 | PLN 356.40 | 57.73K |
| 2026-08-07 | PLN 359.00 | -0.28% | PLN 360.60 | PLN 366.00 | PLN 356.20 | 71.44K |
| 2026-08-06 | PLN 360.00 | -3.64% | PLN 383.40 | PLN 384.40 | PLN 358.60 | 95.79K |
| 2026-08-05 | PLN 373.60 | +1.52% | PLN 373.00 | PLN 377.40 | PLN 366.20 | 61.10K |
| 2026-08-04 | PLN 368.00 | +1.10% | PLN 370.60 | PLN 373.40 | PLN 365.00 | 56.28K |
| 2026-08-03 | PLN 364.00 | +0.55% | PLN 365.60 | PLN 378.00 | PLN 361.60 | 44.77K |
| 2026-07-31 | PLN 362.00 | +0.22% | PLN 362.60 | PLN 365.80 | PLN 359.00 | 35.89K |
| 2026-07-30 | PLN 361.20 | +0.78% | PLN 358.40 | PLN 365.00 | PLN 351.20 | 55.43K |
| 2026-07-29 | PLN 358.40 | -1.16% | PLN 362.60 | PLN 365.80 | PLN 357.60 | 17.56K |
| 2026-07-28 | PLN 362.60 | -1.04% | PLN 370.00 | PLN 370.80 | PLN 359.40 | 46.43K |
| 2026-07-27 | PLN 366.40 | +1.78% | PLN 362.60 | PLN 370.40 | PLN 361.60 | 59.77K |
| 2026-07-24 | PLN 360.00 | -0.83% | PLN 363.00 | PLN 363.00 | PLN 357.20 | 46.17K |
| 2026-07-23 | PLN 363.00 | -2.42% | PLN 375.00 | PLN 376.40 | PLN 359.00 | 55.51K |
| 2026-07-22 | PLN 372.00 | +1.25% | PLN 367.40 | PLN 379.80 | PLN 360.00 | 54.26K |
| 2026-07-21 | PLN 367.40 | -1.82% | PLN 374.40 | PLN 378.40 | PLN 363.40 | 80.58K |
| 2026-07-20 | PLN 374.20 | -3.06% | PLN 385.00 | PLN 388.00 | PLN 371.80 | 48.36K |
| 2026-07-17 | PLN 386.00 | -1.28% | PLN 388.00 | PLN 391.20 | PLN 366.20 | 67.37K |
| 2026-07-16 | PLN 391.00 | -0.76% | PLN 396.00 | PLN 397.40 | PLN 386.40 | 62.52K |
| 2026-07-15 | PLN 394.00 | +0.41% | PLN 394.80 | PLN 398.40 | PLN 392.00 | 46.31K |
| 2026-07-14 | PLN 392.40 | +2.45% | PLN 383.00 | PLN 393.20 | PLN 382.00 | 68.59K |
| 2026-07-13 | PLN 383.00 | -0.42% | PLN 383.80 | PLN 392.60 | PLN 378.00 | 56.00K |
| 2026-07-10 | PLN 384.60 | +2.78% | PLN 375.00 | PLN 385.80 | PLN 370.40 | 54.92K |
| 2026-07-09 | PLN 374.20 | -1.99% | PLN 382.00 | PLN 382.00 | PLN 368.20 | 91.69K |
| 2026-07-08 | PLN 381.80 | +1.43% | PLN 376.80 | PLN 382.60 | PLN 371.60 | 78.16K |
| 2026-07-07 | PLN 376.40 | +4.56% | PLN 362.80 | PLN 377.00 | PLN 357.20 | 82.68K |
| 2026-07-06 | PLN 360.00 | -0.39% | PLN 363.00 | PLN 366.80 | PLN 350.00 | 64.35K |
| 2026-07-03 | PLN 361.40 | +3.55% | PLN 349.40 | PLN 367.40 | PLN 348.20 | 96.87K |
| 2026-07-02 | PLN 349.00 | -1.13% | PLN 350.00 | PLN 350.00 | PLN 340.00 | 54.79K |
| 2026-07-01 | PLN 353.00 | +6.01% | PLN 333.60 | PLN 353.00 | PLN 332.00 | 109.73K |
| 2026-06-30 | PLN 333.00 | +1.59% | PLN 328.20 | PLN 334.20 | PLN 326.80 | 59.44K |
| 2026-06-29 | PLN 327.80 | +2.25% | PLN 324.00 | PLN 328.00 | PLN 320.00 | 45.23K |
| 2026-06-26 | PLN 320.60 | +2.43% | PLN 314.80 | PLN 321.00 | PLN 312.00 | 75.74K |
| 2026-06-25 | PLN 313.00 | +0.64% | PLN 311.80 | PLN 316.80 | PLN 308.80 | 51.43K |
| 2026-06-24 | PLN 311.00 | +0.65% | PLN 311.60 | PLN 312.00 | PLN 307.40 | 29.68K |
| 2026-06-23 | PLN 309.00 | +0.65% | PLN 307.00 | PLN 314.20 | PLN 300.00 | 54.76K |
| 2026-06-22 | PLN 307.00 | +3.44% | PLN 299.80 | PLN 309.60 | PLN 299.20 | 73.10K |
| 2026-06-19 | PLN 296.80 | +0.13% | PLN 299.40 | PLN 300.00 | PLN 294.60 | 33.54K |
| 2026-06-18 | PLN 296.40 | +1.16% | PLN 298.00 | PLN 303.40 | PLN 295.40 | 72.86K |
| 2026-06-17 | PLN 293.00 | -8.15% | PLN 306.00 | PLN 306.00 | PLN 290.20 | 209.46K |
| 2026-06-16 | PLN 319.00 | +6.05% | PLN 300.80 | PLN 319.60 | PLN 300.80 | 67.32K |
| 2026-06-15 | PLN 300.80 | +2.80% | PLN 296.80 | PLN 305.00 | PLN 292.80 | 44.98K |
| 2026-06-12 | PLN 292.60 | +5.71% | PLN 283.00 | PLN 292.80 | PLN 280.20 | 57.20K |
| 2026-06-11 | PLN 276.80 | -0.86% | PLN 283.00 | PLN 287.40 | PLN 275.20 | 33.41K |
| 2026-06-10 | PLN 279.20 | -1.27% | PLN 285.80 | PLN 286.00 | PLN 271.00 | 19.83K |
| 2026-06-09 | PLN 282.80 | +1.36% | PLN 279.00 | PLN 283.80 | PLN 274.40 | 27.76K |
| 2026-06-08 | PLN 279.00 | +0.36% | PLN 278.00 | PLN 279.60 | PLN 271.20 | 14.95K |
| 2026-06-05 | PLN 278.00 | +1.53% | PLN 274.60 | PLN 281.60 | PLN 274.60 | 34.53K |
| 2026-06-03 | PLN 273.80 | +0.96% | PLN 275.60 | PLN 276.20 | PLN 269.20 | 22.19K |
| 2026-06-02 | PLN 271.20 | +0.07% | PLN 276.60 | PLN 277.00 | PLN 269.80 | 15.00K |
| 2026-06-01 | PLN 271.00 | -0.59% | PLN 277.80 | PLN 277.80 | PLN 262.00 | 49.97K |
| 2026-05-29 | PLN 272.60 | -0.44% | PLN 279.40 | PLN 279.60 | PLN 271.20 | 26.24K |
| 2026-05-28 | PLN 273.80 | +0.29% | PLN 279.80 | PLN 280.00 | PLN 271.20 | 19.28K |
| 2026-05-27 | PLN 273.00 | -2.08% | PLN 283.00 | PLN 283.20 | PLN 272.00 | 31.01K |