TransPolonia S.A. TRN
GPW · Poland · Transportation
PLN 13.70-0.10 (-0.72%)
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 13.70 | -0.72% | PLN 13.90 | PLN 13.90 | PLN 13.35 | 50.00K |
| 2026-09-30 | PLN 13.80 | +0.73% | PLN 13.85 | PLN 13.90 | PLN 13.45 | 9.25K |
| 2026-09-29 | PLN 13.70 | +0.37% | PLN 13.80 | PLN 14.00 | PLN 13.60 | 4.30K |
| 2026-09-28 | PLN 13.65 | +2.25% | PLN 13.35 | PLN 13.75 | PLN 13.15 | 2.99K |
| 2026-09-25 | PLN 13.35 | -1.11% | PLN 13.75 | PLN 14.00 | PLN 13.35 | 5.02K |
| 2026-09-24 | PLN 13.50 | -4.59% | PLN 14.10 | PLN 14.70 | PLN 13.35 | 33.20K |
| 2026-09-23 | PLN 14.15 | +8.02% | PLN 12.80 | PLN 14.35 | PLN 12.80 | 25.91K |
| 2026-09-22 | PLN 13.10 | 0.00% | PLN 13.10 | PLN 13.15 | PLN 12.80 | 3.83K |
| 2026-09-21 | PLN 13.10 | +0.77% | PLN 13.40 | PLN 13.40 | PLN 12.80 | 2.80K |
| 2026-09-18 | PLN 13.00 | +0.78% | PLN 12.50 | PLN 13.40 | PLN 12.45 | 18.62K |
| 2026-09-17 | PLN 12.90 | 0.00% | PLN 12.70 | PLN 13.00 | PLN 12.50 | 12.96K |
| 2026-09-16 | PLN 12.90 | -0.39% | PLN 13.25 | PLN 13.25 | PLN 12.60 | 8.56K |
| 2026-09-15 | PLN 12.95 | -3.72% | PLN 13.45 | PLN 13.50 | PLN 12.95 | 6.67K |
| 2026-09-14 | PLN 13.45 | +3.46% | PLN 12.65 | PLN 13.50 | PLN 12.60 | 11.49K |
| 2026-09-11 | PLN 13.00 | 0.00% | PLN 12.75 | PLN 13.00 | PLN 12.55 | 6.63K |
| 2026-09-10 | PLN 13.00 | -1.52% | PLN 13.05 | PLN 13.20 | PLN 12.65 | 11.95K |
| 2026-09-09 | PLN 13.20 | -1.12% | PLN 13.30 | PLN 13.45 | PLN 12.50 | 15.38K |
| 2026-09-08 | PLN 13.35 | 0.00% | PLN 13.30 | PLN 13.60 | PLN 13.10 | 6.46K |
| 2026-09-07 | PLN 13.35 | -1.48% | PLN 13.50 | PLN 13.65 | PLN 12.80 | 16.56K |
| 2026-09-04 | PLN 13.55 | -4.24% | PLN 14.15 | PLN 14.25 | PLN 13.35 | 18.53K |
| 2026-09-03 | PLN 14.15 | -2.08% | PLN 14.45 | PLN 14.45 | PLN 13.30 | 20.80K |
| 2026-09-02 | PLN 14.45 | -0.34% | PLN 14.50 | PLN 14.50 | PLN 14.25 | 4.39K |
| 2026-09-01 | PLN 14.50 | 0.00% | PLN 14.65 | PLN 14.65 | PLN 14.35 | 6.88K |
| 2026-08-31 | PLN 14.50 | +1.40% | PLN 14.25 | PLN 14.60 | PLN 14.25 | 9.21K |
| 2026-08-28 | PLN 14.30 | -1.38% | PLN 14.10 | PLN 14.60 | PLN 14.10 | 11.97K |
| 2026-08-27 | PLN 14.50 | -0.34% | PLN 14.50 | PLN 14.50 | PLN 14.20 | 18.81K |
| 2026-08-26 | PLN 14.55 | +1.39% | PLN 14.50 | PLN 14.65 | PLN 14.40 | 7.00K |
| 2026-08-25 | PLN 14.35 | 0.00% | PLN 14.50 | PLN 14.75 | PLN 14.35 | 13.56K |
| 2026-08-24 | PLN 14.35 | +0.35% | PLN 14.20 | PLN 14.60 | PLN 14.20 | 24.15K |
| 2026-08-21 | PLN 14.30 | -0.69% | PLN 14.40 | PLN 14.40 | PLN 14.15 | 12.68K |
| 2026-08-20 | PLN 14.40 | 0.00% | PLN 14.25 | PLN 14.50 | PLN 14.25 | 27.79K |
| 2026-08-19 | PLN 14.40 | +1.41% | PLN 14.15 | PLN 14.50 | PLN 14.15 | 22.27K |
| 2026-08-18 | PLN 14.20 | -2.07% | PLN 14.30 | PLN 14.40 | PLN 14.15 | 47.98K |
| 2026-08-17 | PLN 14.50 | 0.00% | PLN 14.85 | PLN 14.85 | PLN 14.15 | 20.46K |
| 2026-08-14 | PLN 14.50 | -2.68% | PLN 14.85 | PLN 15.00 | PLN 14.50 | 44.38K |
| 2026-08-13 | PLN 14.90 | +2.41% | PLN 15.40 | PLN 15.40 | PLN 14.65 | 40.48K |
| 2026-08-12 | PLN 14.55 | -1.02% | PLN 14.85 | PLN 14.85 | PLN 14.35 | 25.33K |
| 2026-08-11 | PLN 14.70 | +0.68% | PLN 14.40 | PLN 14.70 | PLN 14.00 | 145.98K |
| 2026-08-10 | PLN 14.60 | +9.77% | PLN 13.05 | PLN 15.20 | PLN 13.00 | 213.69K |
| 2026-08-07 | PLN 13.30 | 0.00% | PLN 13.30 | PLN 13.30 | PLN 13.15 | 12.51K |
| 2026-08-06 | PLN 13.30 | +1.92% | PLN 12.85 | PLN 13.30 | PLN 12.85 | 6.33K |
| 2026-08-05 | PLN 13.05 | +1.16% | PLN 12.85 | PLN 13.10 | PLN 12.85 | 3.31K |
| 2026-08-04 | PLN 12.90 | -1.53% | PLN 13.10 | PLN 13.10 | PLN 12.90 | 2.87K |
| 2026-08-03 | PLN 13.10 | -0.38% | PLN 13.30 | PLN 13.30 | PLN 12.90 | 10.03K |
| 2026-07-31 | PLN 13.15 | 0.00% | PLN 13.00 | PLN 13.15 | PLN 12.90 | 11.33K |
| 2026-07-30 | PLN 13.15 | +0.38% | PLN 13.10 | PLN 13.20 | PLN 12.90 | 4.36K |
| 2026-07-29 | PLN 13.10 | -1.50% | PLN 13.15 | PLN 13.30 | PLN 12.85 | 8.40K |
| 2026-07-28 | PLN 13.30 | +0.38% | PLN 13.30 | PLN 13.30 | PLN 12.85 | 12.21K |
| 2026-07-27 | PLN 13.25 | +1.15% | PLN 13.10 | PLN 13.30 | PLN 12.75 | 23.34K |
| 2026-07-24 | PLN 13.10 | +0.38% | PLN 13.10 | PLN 13.10 | PLN 12.90 | 10.66K |
| 2026-07-23 | PLN 13.05 | +0.38% | PLN 13.30 | PLN 13.30 | PLN 13.00 | 15.94K |
| 2026-07-22 | PLN 13.00 | -2.26% | PLN 13.30 | PLN 13.30 | PLN 12.85 | 5.15K |
| 2026-07-21 | PLN 13.30 | +3.91% | PLN 13.15 | PLN 13.40 | PLN 12.95 | 5.81K |
| 2026-07-20 | PLN 12.80 | -2.66% | PLN 12.90 | PLN 13.15 | PLN 12.75 | 1.93K |
| 2026-07-17 | PLN 13.15 | +3.95% | PLN 12.65 | PLN 13.20 | PLN 12.00 | 27.10K |
| 2026-07-16 | PLN 12.65 | +0.80% | PLN 12.55 | PLN 13.00 | PLN 12.55 | 4.20K |
| 2026-07-15 | PLN 12.55 | -1.95% | PLN 12.90 | PLN 13.20 | PLN 12.55 | 9.14K |
| 2026-07-14 | PLN 12.80 | -2.29% | PLN 13.20 | PLN 13.20 | PLN 12.80 | 4.08K |
| 2026-07-13 | PLN 13.10 | -1.13% | PLN 13.20 | PLN 13.45 | PLN 13.00 | 2.93K |
| 2026-07-10 | PLN 13.25 | +1.92% | PLN 13.00 | PLN 13.45 | PLN 12.60 | 8.87K |
| 2026-07-09 | PLN 13.00 | -1.89% | PLN 13.15 | PLN 13.30 | PLN 12.70 | 8.04K |
| 2026-07-08 | PLN 13.25 | -1.49% | PLN 13.45 | PLN 13.45 | PLN 12.60 | 23.81K |
| 2026-07-07 | PLN 13.45 | +3.46% | PLN 12.80 | PLN 13.50 | PLN 12.50 | 21.92K |
| 2026-07-06 | PLN 13.00 | 0.00% | PLN 12.95 | PLN 13.35 | PLN 12.80 | 11.97K |
| 2026-07-03 | PLN 13.00 | 0.00% | PLN 12.75 | PLN 13.00 | PLN 12.60 | 6.57K |
| 2026-07-02 | PLN 13.00 | 0.00% | PLN 12.90 | PLN 13.00 | PLN 12.60 | 11.56K |
| 2026-07-01 | PLN 13.00 | -1.89% | PLN 13.10 | PLN 13.40 | PLN 12.80 | 7.38K |
| 2026-06-30 | PLN 13.25 | -2.57% | PLN 13.75 | PLN 13.75 | PLN 12.90 | 15.66K |
| 2026-06-29 | PLN 13.60 | +1.12% | PLN 13.45 | PLN 14.20 | PLN 13.15 | 27.74K |
| 2026-06-26 | PLN 13.45 | +1.51% | PLN 13.25 | PLN 13.45 | PLN 13.00 | 14.85K |
| 2026-06-25 | PLN 13.25 | +1.92% | PLN 13.30 | PLN 13.50 | PLN 12.20 | 25.40K |
| 2026-06-24 | PLN 13.00 | +7.44% | PLN 12.10 | PLN 13.65 | PLN 12.10 | 73.97K |
| 2026-06-23 | PLN 12.10 | +2.11% | PLN 11.85 | PLN 12.15 | PLN 11.80 | 12.16K |
| 2026-06-22 | PLN 11.85 | +0.42% | PLN 12.00 | PLN 12.15 | PLN 11.55 | 34.78K |
| 2026-06-19 | PLN 11.80 | -0.84% | PLN 12.00 | PLN 12.00 | PLN 11.35 | 20.86K |
| 2026-06-18 | PLN 11.90 | -3.64% | PLN 12.50 | PLN 12.50 | PLN 11.70 | 11.09K |
| 2026-06-17 | PLN 12.35 | +1.23% | PLN 12.45 | PLN 12.90 | PLN 12.10 | 35.62K |
| 2026-06-16 | PLN 12.20 | +7.02% | PLN 12.00 | PLN 12.30 | PLN 11.50 | 35.53K |
| 2026-06-15 | PLN 11.40 | -4.20% | PLN 11.55 | PLN 11.90 | PLN 11.35 | 15.04K |
| 2026-06-12 | PLN 11.90 | +1.28% | PLN 12.00 | PLN 12.20 | PLN 11.20 | 25.85K |
| 2026-06-11 | PLN 11.75 | -7.11% | PLN 12.75 | PLN 13.40 | PLN 11.75 | 18.16K |
| 2026-06-10 | PLN 12.65 | +7.66% | PLN 11.40 | PLN 12.80 | PLN 10.70 | 52.09K |
| 2026-06-09 | PLN 11.75 | -12.64% | PLN 13.50 | PLN 13.50 | PLN 11.70 | 45.73K |
| 2026-06-08 | PLN 13.45 | -2.18% | PLN 13.90 | PLN 13.90 | PLN 13.20 | 16.71K |
| 2026-06-05 | PLN 13.75 | -0.72% | PLN 13.95 | PLN 13.95 | PLN 13.60 | 40.43K |
| 2026-06-03 | PLN 13.85 | +6.13% | PLN 13.45 | PLN 13.95 | PLN 13.05 | 34.03K |
| 2026-06-02 | PLN 13.05 | -4.74% | PLN 13.95 | PLN 13.95 | PLN 12.90 | 58.64K |
| 2026-06-01 | PLN 13.70 | +0.37% | PLN 13.95 | PLN 14.05 | PLN 13.70 | 48.68K |
| 2026-05-29 | PLN 13.65 | -2.50% | PLN 14.30 | PLN 14.30 | PLN 13.65 | 73.58K |
| 2026-05-28 | PLN 14.00 | -1.41% | PLN 13.75 | PLN 14.25 | PLN 13.65 | 295.67K |