Ten Square Games SA TEN
GPW · Poland · Technology Services
PLN 98.40-2.40 (-2.38%)
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 98.40 | -2.38% | PLN 100.80 | PLN 100.80 | PLN 98.40 | 10.05K |
| 2026-09-30 | PLN 100.80 | +2.34% | PLN 98.30 | PLN 101.30 | PLN 98.30 | 9.91K |
| 2026-09-29 | PLN 98.50 | -0.20% | PLN 98.75 | PLN 99.90 | PLN 97.50 | 8.85K |
| 2026-09-28 | PLN 98.70 | -0.15% | PLN 99.20 | PLN 99.60 | PLN 97.25 | 10.45K |
| 2026-09-25 | PLN 98.85 | -0.05% | PLN 99.60 | PLN 100.10 | PLN 98.05 | 22.02K |
| 2026-09-24 | PLN 98.90 | +1.07% | PLN 98.20 | PLN 100.50 | PLN 98.20 | 9.65K |
| 2026-09-23 | PLN 97.85 | -1.36% | PLN 99.20 | PLN 100.00 | PLN 97.80 | 15.45K |
| 2026-09-22 | PLN 99.20 | -1.29% | PLN 99.85 | PLN 101.70 | PLN 99.10 | 10.12K |
| 2026-09-21 | PLN 100.50 | +2.45% | PLN 98.15 | PLN 100.90 | PLN 98.10 | 18.15K |
| 2026-09-18 | PLN 98.10 | -2.10% | PLN 100.40 | PLN 100.60 | PLN 98.05 | 13.21K |
| 2026-09-17 | PLN 100.20 | +1.83% | PLN 98.30 | PLN 101.90 | PLN 97.80 | 12.31K |
| 2026-09-16 | PLN 98.40 | -3.05% | PLN 101.00 | PLN 101.90 | PLN 98.40 | 22.08K |
| 2026-09-15 | PLN 101.50 | -1.93% | PLN 102.30 | PLN 103.40 | PLN 101.50 | 17.65K |
| 2026-09-14 | PLN 103.50 | -0.48% | PLN 104.00 | PLN 105.60 | PLN 102.90 | 28.51K |
| 2026-09-11 | PLN 104.00 | +0.97% | PLN 104.00 | PLN 106.00 | PLN 103.30 | 11.72K |
| 2026-09-10 | PLN 103.00 | -2.83% | PLN 106.80 | PLN 106.90 | PLN 103.00 | 30.90K |
| 2026-09-09 | PLN 106.00 | -0.47% | PLN 106.80 | PLN 107.40 | PLN 104.80 | 25.39K |
| 2026-09-08 | PLN 106.50 | +1.91% | PLN 104.90 | PLN 106.80 | PLN 103.90 | 33.61K |
| 2026-09-07 | PLN 104.50 | +0.58% | PLN 104.90 | PLN 105.00 | PLN 103.70 | 16.59K |
| 2026-09-04 | PLN 103.90 | +2.26% | PLN 101.60 | PLN 104.80 | PLN 101.60 | 16.82K |
| 2026-09-03 | PLN 101.60 | -0.20% | PLN 102.00 | PLN 102.70 | PLN 101.40 | 15.83K |
| 2026-09-02 | PLN 101.80 | +0.20% | PLN 101.20 | PLN 102.80 | PLN 101.00 | 20.19K |
| 2026-09-01 | PLN 101.60 | -2.78% | PLN 104.50 | PLN 104.60 | PLN 101.50 | 11.21K |
| 2026-08-31 | PLN 104.50 | +1.46% | PLN 102.80 | PLN 105.00 | PLN 102.60 | 12.71K |
| 2026-08-28 | PLN 103.00 | +0.49% | PLN 102.20 | PLN 105.40 | PLN 102.20 | 23.88K |
| 2026-08-27 | PLN 102.50 | -1.25% | PLN 103.70 | PLN 104.70 | PLN 102.40 | 14.77K |
| 2026-08-26 | PLN 103.80 | -1.61% | PLN 105.50 | PLN 106.90 | PLN 103.80 | 41.32K |
| 2026-08-25 | PLN 105.50 | +3.84% | PLN 102.00 | PLN 106.40 | PLN 99.70 | 55.59K |
| 2026-08-24 | PLN 101.60 | -1.36% | PLN 104.00 | PLN 105.70 | PLN 101.60 | 23.47K |
| 2026-08-21 | PLN 103.00 | +0.98% | PLN 100.50 | PLN 103.00 | PLN 100.50 | 8.24K |
| 2026-08-20 | PLN 102.00 | +1.90% | PLN 100.10 | PLN 102.30 | PLN 100.10 | 7.12K |
| 2026-08-19 | PLN 100.10 | -2.34% | PLN 102.50 | PLN 103.10 | PLN 100.10 | 12.29K |
| 2026-08-18 | PLN 102.50 | -0.68% | PLN 103.20 | PLN 103.90 | PLN 102.00 | 8.24K |
| 2026-08-17 | PLN 103.20 | -1.53% | PLN 105.70 | PLN 105.70 | PLN 103.20 | 14.19K |
| 2026-08-14 | PLN 104.80 | -0.10% | PLN 104.70 | PLN 105.70 | PLN 104.20 | 6.84K |
| 2026-08-13 | PLN 104.90 | -0.94% | PLN 105.80 | PLN 107.80 | PLN 104.70 | 14.25K |
| 2026-08-12 | PLN 105.90 | -1.94% | PLN 108.00 | PLN 108.00 | PLN 105.60 | 9.27K |
| 2026-08-11 | PLN 108.00 | +0.93% | PLN 106.60 | PLN 108.20 | PLN 106.50 | 19.25K |
| 2026-08-10 | PLN 107.00 | 0.00% | PLN 107.00 | PLN 108.00 | PLN 105.70 | 12.33K |
| 2026-08-07 | PLN 107.00 | +2.88% | PLN 105.00 | PLN 107.00 | PLN 104.50 | 17.79K |
| 2026-08-06 | PLN 104.00 | -2.89% | PLN 107.70 | PLN 107.70 | PLN 104.00 | 19.83K |
| 2026-08-05 | PLN 107.10 | -1.20% | PLN 108.20 | PLN 109.10 | PLN 107.00 | 22.27K |
| 2026-08-04 | PLN 108.40 | +0.93% | PLN 108.70 | PLN 109.40 | PLN 106.70 | 25.57K |
| 2026-08-03 | PLN 107.40 | +0.37% | PLN 107.60 | PLN 108.80 | PLN 106.90 | 27.07K |
| 2026-07-31 | PLN 107.00 | +3.28% | PLN 103.70 | PLN 107.50 | PLN 102.50 | 55.64K |
| 2026-07-30 | PLN 103.60 | -0.29% | PLN 103.90 | PLN 103.90 | PLN 101.40 | 50.36K |
| 2026-07-29 | PLN 103.90 | +6.07% | PLN 97.95 | PLN 104.40 | PLN 97.95 | 47.33K |
| 2026-07-28 | PLN 97.95 | +0.98% | PLN 98.00 | PLN 99.40 | PLN 96.90 | 30.97K |
| 2026-07-27 | PLN 97.00 | +4.30% | PLN 94.00 | PLN 97.60 | PLN 93.70 | 31.61K |
| 2026-07-24 | PLN 93.00 | +2.31% | PLN 90.90 | PLN 95.00 | PLN 90.10 | 37.10K |
| 2026-07-23 | PLN 90.90 | +1.68% | PLN 89.40 | PLN 91.80 | PLN 88.85 | 19.63K |
| 2026-07-22 | PLN 89.40 | -1.49% | PLN 90.75 | PLN 90.80 | PLN 89.05 | 6.76K |
| 2026-07-21 | PLN 90.75 | +0.39% | PLN 90.40 | PLN 90.80 | PLN 89.60 | 6.26K |
| 2026-07-20 | PLN 90.40 | +2.15% | PLN 88.70 | PLN 90.70 | PLN 88.35 | 14.18K |
| 2026-07-17 | PLN 88.50 | -0.78% | PLN 88.95 | PLN 89.55 | PLN 88.30 | 5.83K |
| 2026-07-16 | PLN 89.20 | -0.67% | PLN 89.00 | PLN 89.90 | PLN 88.70 | 11.35K |
| 2026-07-15 | PLN 89.80 | +1.70% | PLN 88.60 | PLN 89.80 | PLN 87.60 | 9.33K |
| 2026-07-14 | PLN 88.30 | -0.45% | PLN 88.70 | PLN 88.70 | PLN 85.45 | 62.18K |
| 2026-07-13 | PLN 88.70 | -0.11% | PLN 89.70 | PLN 89.70 | PLN 88.00 | 17.72K |
| 2026-07-10 | PLN 88.80 | -0.67% | PLN 89.75 | PLN 91.55 | PLN 88.50 | 26.95K |
| 2026-07-09 | PLN 89.40 | -1.76% | PLN 92.00 | PLN 92.60 | PLN 88.40 | 63.35K |
| 2026-07-08 | PLN 91.00 | -3.50% | PLN 93.90 | PLN 93.90 | PLN 91.00 | 24.41K |
| 2026-07-07 | PLN 94.30 | -0.63% | PLN 93.00 | PLN 94.40 | PLN 93.00 | 5.47K |
| 2026-07-06 | PLN 94.90 | +2.04% | PLN 94.00 | PLN 94.90 | PLN 92.30 | 17.82K |
| 2026-07-03 | PLN 93.00 | -0.53% | PLN 93.55 | PLN 93.90 | PLN 92.65 | 4.47K |
| 2026-07-02 | PLN 93.50 | -0.53% | PLN 94.75 | PLN 94.75 | PLN 92.70 | 3.02K |
| 2026-07-01 | PLN 94.00 | +4.16% | PLN 92.00 | PLN 94.00 | PLN 90.90 | 4.66K |
| 2026-06-30 | PLN 90.25 | -0.44% | PLN 90.70 | PLN 91.90 | PLN 90.10 | 9.98K |
| 2026-06-29 | PLN 90.65 | -1.04% | PLN 91.60 | PLN 92.35 | PLN 90.50 | 7.56K |
| 2026-06-26 | PLN 91.60 | -0.54% | PLN 92.15 | PLN 92.85 | PLN 90.75 | 8.86K |
| 2026-06-25 | PLN 92.10 | -0.43% | PLN 93.00 | PLN 94.85 | PLN 91.50 | 5.63K |
| 2026-06-24 | PLN 92.50 | -3.24% | PLN 95.90 | PLN 95.90 | PLN 92.40 | 20.20K |
| 2026-06-23 | PLN 95.60 | +1.76% | PLN 94.00 | PLN 95.60 | PLN 92.40 | 11.48K |
| 2026-06-22 | PLN 93.95 | -2.39% | PLN 96.50 | PLN 99.50 | PLN 93.90 | 33.03K |
| 2026-06-19 | PLN 96.25 | -0.77% | PLN 97.00 | PLN 97.20 | PLN 95.45 | 37.04K |
| 2026-06-18 | PLN 97.00 | +2.00% | PLN 94.65 | PLN 97.00 | PLN 94.25 | 19.76K |
| 2026-06-17 | PLN 95.10 | +0.42% | PLN 94.75 | PLN 95.35 | PLN 94.25 | 19.10K |
| 2026-06-16 | PLN 94.70 | -1.35% | PLN 96.00 | PLN 96.15 | PLN 94.40 | 14.80K |
| 2026-06-15 | PLN 96.00 | -0.52% | PLN 96.70 | PLN 97.20 | PLN 95.00 | 14.05K |
| 2026-06-12 | PLN 96.50 | +6.39% | PLN 92.00 | PLN 96.95 | PLN 91.85 | 94.79K |
| 2026-06-11 | PLN 90.70 | +0.17% | PLN 90.00 | PLN 91.45 | PLN 89.40 | 20.67K |
| 2026-06-10 | PLN 90.55 | -0.49% | PLN 90.50 | PLN 91.75 | PLN 90.00 | 18.39K |
| 2026-06-09 | PLN 91.00 | 0.00% | PLN 91.00 | PLN 91.50 | PLN 90.25 | 12.48K |
| 2026-06-08 | PLN 91.00 | +2.71% | PLN 88.50 | PLN 91.00 | PLN 87.40 | 19.36K |
| 2026-06-05 | PLN 88.60 | -1.72% | PLN 90.15 | PLN 91.00 | PLN 88.60 | 15.84K |
| 2026-06-03 | PLN 90.15 | +0.28% | PLN 89.90 | PLN 90.90 | PLN 89.50 | 11.31K |
| 2026-06-02 | PLN 89.90 | +0.95% | PLN 90.00 | PLN 91.40 | PLN 89.55 | 11.11K |
| 2026-06-01 | PLN 89.05 | -2.36% | PLN 90.55 | PLN 92.50 | PLN 89.05 | 14.47K |
| 2026-05-29 | PLN 91.20 | +0.66% | PLN 90.05 | PLN 91.70 | PLN 89.10 | 14.97K |
| 2026-05-28 | PLN 90.60 | +1.23% | PLN 89.50 | PLN 90.70 | PLN 88.00 | 28.21K |