UNIMOT SA UNT
GPW · Poland · Utilities
PLN 150.20+1.80 (+1.21%)
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 150.20 | +1.21% | PLN 150.00 | PLN 151.80 | PLN 145.60 | 9.76K |
| 2026-09-30 | PLN 148.40 | +1.37% | PLN 147.80 | PLN 149.40 | PLN 146.60 | 7.02K |
| 2026-09-29 | PLN 146.40 | -4.19% | PLN 152.80 | PLN 154.80 | PLN 146.00 | 16.10K |
| 2026-09-28 | PLN 152.80 | +0.39% | PLN 152.20 | PLN 154.00 | PLN 150.80 | 9.04K |
| 2026-09-25 | PLN 152.20 | -1.93% | PLN 157.00 | PLN 157.80 | PLN 151.80 | 8.55K |
| 2026-09-24 | PLN 155.20 | +1.44% | PLN 154.00 | PLN 158.80 | PLN 153.00 | 20.57K |
| 2026-09-23 | PLN 153.00 | -6.93% | PLN 164.40 | PLN 164.40 | PLN 152.20 | 61.26K |
| 2026-09-22 | PLN 164.40 | -3.29% | PLN 169.80 | PLN 169.80 | PLN 164.00 | 15.54K |
| 2026-09-21 | PLN 170.00 | -1.05% | PLN 168.80 | PLN 170.80 | PLN 163.00 | 25.00K |
| 2026-09-18 | PLN 171.80 | -1.83% | PLN 176.00 | PLN 176.80 | PLN 165.20 | 36.66K |
| 2026-09-17 | PLN 175.00 | -8.76% | PLN 191.80 | PLN 193.60 | PLN 173.20 | 54.91K |
| 2026-09-16 | PLN 191.80 | +0.31% | PLN 190.00 | PLN 192.60 | PLN 182.80 | 7.35K |
| 2026-09-15 | PLN 191.20 | -4.30% | PLN 201.50 | PLN 203.50 | PLN 191.00 | 17.14K |
| 2026-09-14 | PLN 199.80 | +2.57% | PLN 198.00 | PLN 207.50 | PLN 196.00 | 17.61K |
| 2026-09-11 | PLN 194.80 | +0.93% | PLN 192.80 | PLN 199.00 | PLN 192.80 | 9.65K |
| 2026-09-10 | PLN 193.00 | -3.50% | PLN 202.50 | PLN 205.00 | PLN 191.40 | 14.68K |
| 2026-09-09 | PLN 200.00 | +7.53% | PLN 188.00 | PLN 200.00 | PLN 186.00 | 47.09K |
| 2026-09-08 | PLN 186.00 | +2.65% | PLN 183.60 | PLN 189.00 | PLN 183.60 | 12.90K |
| 2026-09-07 | PLN 181.20 | -0.98% | PLN 183.00 | PLN 183.00 | PLN 179.80 | 9.01K |
| 2026-09-04 | PLN 183.00 | +3.39% | PLN 178.80 | PLN 183.80 | PLN 177.00 | 17.82K |
| 2026-09-03 | PLN 177.00 | -1.01% | PLN 179.80 | PLN 181.60 | PLN 176.00 | 8.66K |
| 2026-09-02 | PLN 178.80 | +0.90% | PLN 178.80 | PLN 180.80 | PLN 175.20 | 11.28K |
| 2026-09-01 | PLN 177.20 | -1.34% | PLN 179.80 | PLN 180.00 | PLN 176.00 | 4.10K |
| 2026-08-31 | PLN 179.60 | +2.63% | PLN 176.60 | PLN 179.80 | PLN 174.20 | 4.99K |
| 2026-08-28 | PLN 175.00 | -1.46% | PLN 177.60 | PLN 177.60 | PLN 172.20 | 10.28K |
| 2026-08-27 | PLN 177.60 | -1.33% | PLN 179.00 | PLN 180.00 | PLN 177.60 | 3.27K |
| 2026-08-26 | PLN 180.00 | 0.00% | PLN 181.60 | PLN 183.80 | PLN 179.80 | 10.07K |
| 2026-08-25 | PLN 180.00 | -0.55% | PLN 182.80 | PLN 184.60 | PLN 175.00 | 6.61K |
| 2026-08-24 | PLN 181.00 | +0.56% | PLN 182.00 | PLN 183.00 | PLN 180.00 | 8.08K |
| 2026-08-21 | PLN 180.00 | +0.11% | PLN 179.40 | PLN 184.00 | PLN 172.00 | 10.47K |
| 2026-08-20 | PLN 179.80 | +1.01% | PLN 180.00 | PLN 180.00 | PLN 178.20 | 4.62K |
| 2026-08-19 | PLN 178.00 | +2.30% | PLN 177.60 | PLN 182.40 | PLN 176.00 | 18.85K |
| 2026-08-18 | PLN 174.00 | -0.57% | PLN 172.00 | PLN 174.20 | PLN 171.80 | 1.22K |
| 2026-08-17 | PLN 175.00 | +1.86% | PLN 172.00 | PLN 175.20 | PLN 172.00 | 9.82K |
| 2026-08-14 | PLN 171.80 | +1.06% | PLN 170.80 | PLN 171.80 | PLN 170.00 | 3.71K |
| 2026-08-13 | PLN 170.00 | +1.43% | PLN 168.80 | PLN 170.80 | PLN 167.40 | 15.65K |
| 2026-08-12 | PLN 167.60 | +0.36% | PLN 167.20 | PLN 167.60 | PLN 166.00 | 727 |
| 2026-08-11 | PLN 167.00 | -0.24% | PLN 167.00 | PLN 167.80 | PLN 165.60 | 1.75K |
| 2026-08-10 | PLN 167.40 | +0.84% | PLN 165.40 | PLN 168.80 | PLN 165.40 | 1.78K |
| 2026-08-07 | PLN 166.00 | +0.36% | PLN 165.40 | PLN 166.40 | PLN 165.20 | 1.86K |
| 2026-08-06 | PLN 165.40 | -1.55% | PLN 167.80 | PLN 168.00 | PLN 165.40 | 1.34K |
| 2026-08-05 | PLN 168.00 | -0.36% | PLN 168.00 | PLN 168.60 | PLN 165.80 | 1.60K |
| 2026-08-04 | PLN 168.60 | +1.93% | PLN 166.40 | PLN 169.00 | PLN 166.40 | 3.79K |
| 2026-08-03 | PLN 165.40 | -1.55% | PLN 168.00 | PLN 168.00 | PLN 165.40 | 1.55K |
| 2026-07-31 | PLN 168.00 | +2.07% | PLN 164.00 | PLN 168.00 | PLN 164.00 | 739 |
| 2026-07-30 | PLN 164.60 | 0.00% | PLN 163.20 | PLN 164.80 | PLN 163.20 | 294 |
| 2026-07-29 | PLN 164.60 | -0.24% | PLN 166.00 | PLN 166.00 | PLN 163.00 | 686 |
| 2026-07-28 | PLN 165.00 | -2.25% | PLN 168.40 | PLN 168.40 | PLN 164.00 | 1.64K |
| 2026-07-27 | PLN 168.80 | +0.60% | PLN 168.80 | PLN 169.00 | PLN 167.80 | 2.07K |
| 2026-07-24 | PLN 167.80 | -0.12% | PLN 166.00 | PLN 168.00 | PLN 162.60 | 2.32K |
| 2026-07-23 | PLN 168.00 | +0.12% | PLN 167.60 | PLN 168.00 | PLN 164.40 | 1.68K |
| 2026-07-22 | PLN 167.80 | +1.82% | PLN 164.80 | PLN 167.80 | PLN 162.40 | 2.45K |
| 2026-07-21 | PLN 164.80 | -1.67% | PLN 167.40 | PLN 167.60 | PLN 163.40 | 1.39K |
| 2026-07-20 | PLN 167.60 | +1.09% | PLN 167.20 | PLN 167.60 | PLN 166.00 | 1.19K |
| 2026-07-17 | PLN 165.80 | -1.07% | PLN 166.20 | PLN 167.60 | PLN 163.40 | 1.55K |
| 2026-07-16 | PLN 167.60 | -2.56% | PLN 168.00 | PLN 168.80 | PLN 164.20 | 4.70K |
| 2026-07-15 | PLN 172.00 | -1.38% | PLN 174.80 | PLN 174.80 | PLN 171.00 | 2.09K |
| 2026-07-14 | PLN 174.40 | +0.69% | PLN 173.20 | PLN 175.40 | PLN 171.20 | 4.34K |
| 2026-07-13 | PLN 173.20 | +0.12% | PLN 169.00 | PLN 173.80 | PLN 165.20 | 13.30K |
| 2026-07-10 | PLN 173.00 | +0.23% | PLN 173.00 | PLN 173.80 | PLN 171.40 | 1.68K |
| 2026-07-09 | PLN 172.60 | +0.35% | PLN 173.20 | PLN 173.80 | PLN 169.40 | 3.01K |
| 2026-07-08 | PLN 172.00 | 0.00% | PLN 172.00 | PLN 173.60 | PLN 169.20 | 2.40K |
| 2026-07-07 | PLN 172.00 | 0.00% | PLN 172.00 | PLN 172.80 | PLN 169.20 | 1.45K |
| 2026-07-06 | PLN 172.00 | -2.05% | PLN 175.60 | PLN 175.80 | PLN 169.80 | 1.91K |
| 2026-07-03 | PLN 175.60 | +0.34% | PLN 175.20 | PLN 177.00 | PLN 170.40 | 5.81K |
| 2026-07-02 | PLN 175.00 | +3.06% | PLN 166.80 | PLN 175.00 | PLN 165.00 | 26.83K |
| 2026-07-01 | PLN 169.80 | +2.78% | PLN 165.60 | PLN 171.00 | PLN 164.20 | 11.57K |
| 2026-06-30 | PLN 165.20 | +2.61% | PLN 161.80 | PLN 165.60 | PLN 161.20 | 3.18K |
| 2026-06-29 | PLN 161.00 | +1.26% | PLN 159.60 | PLN 162.00 | PLN 159.40 | 1.95K |
| 2026-06-26 | PLN 159.00 | +2.71% | PLN 155.00 | PLN 161.00 | PLN 155.00 | 3.54K |
| 2026-06-25 | PLN 154.80 | -1.65% | PLN 159.00 | PLN 159.00 | PLN 153.00 | 3.64K |
| 2026-06-24 | PLN 157.40 | +3.42% | PLN 155.00 | PLN 157.40 | PLN 151.00 | 1.21K |
| 2026-06-23 | PLN 152.20 | -1.04% | PLN 153.80 | PLN 158.80 | PLN 151.60 | 2.50K |
| 2026-06-22 | PLN 153.80 | -0.13% | PLN 153.00 | PLN 154.60 | PLN 151.60 | 2.86K |
| 2026-06-19 | PLN 154.00 | +1.32% | PLN 152.00 | PLN 155.00 | PLN 151.00 | 1.14K |
| 2026-06-18 | PLN 152.00 | -1.30% | PLN 154.00 | PLN 154.00 | PLN 151.00 | 4.23K |
| 2026-06-17 | PLN 154.00 | -0.90% | PLN 155.20 | PLN 157.80 | PLN 153.00 | 3.61K |
| 2026-06-16 | PLN 155.40 | -1.77% | PLN 158.20 | PLN 159.20 | PLN 153.20 | 3.97K |
| 2026-06-15 | PLN 158.20 | -1.37% | PLN 161.40 | PLN 163.00 | PLN 158.20 | 2.77K |
| 2026-06-12 | PLN 160.40 | +0.25% | PLN 160.80 | PLN 163.00 | PLN 159.60 | 2.75K |
| 2026-06-11 | PLN 160.00 | -1.84% | PLN 165.00 | PLN 166.00 | PLN 160.00 | 1.88K |
| 2026-06-10 | PLN 163.00 | +0.37% | PLN 162.40 | PLN 163.00 | PLN 161.00 | 743 |
| 2026-06-09 | PLN 162.40 | -0.98% | PLN 164.00 | PLN 164.00 | PLN 161.00 | 4.18K |
| 2026-06-08 | PLN 164.00 | -0.73% | PLN 161.00 | PLN 164.40 | PLN 158.60 | 1.51K |
| 2026-06-05 | PLN 165.20 | -1.31% | PLN 167.40 | PLN 167.40 | PLN 162.60 | 1.32K |
| 2026-06-03 | PLN 167.40 | -1.99% | PLN 170.60 | PLN 170.60 | PLN 164.60 | 2.22K |
| 2026-06-02 | PLN 170.80 | +1.55% | PLN 165.20 | PLN 171.00 | PLN 165.20 | 8.20K |
| 2026-06-01 | PLN 168.20 | +2.69% | PLN 162.60 | PLN 168.20 | PLN 160.40 | 14.51K |
| 2026-05-29 | PLN 163.80 | +5.54% | PLN 155.00 | PLN 163.80 | PLN 154.40 | 7.23K |
| 2026-05-28 | PLN 155.20 | -1.02% | PLN 158.40 | PLN 158.40 | PLN 151.00 | 4.64K |