XTB Spolka Akcyjna XTB
GPW · Poland · Finance
PLN 146.42-4.56 (-3.02%)
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 146.42 | -3.02% | PLN 150.00 | PLN 150.68 | PLN 144.94 | 552.93K |
| 2026-09-30 | PLN 150.98 | -0.47% | PLN 152.60 | PLN 154.50 | PLN 150.00 | 439.14K |
| 2026-09-29 | PLN 151.70 | +0.08% | PLN 151.78 | PLN 151.78 | PLN 149.40 | 228.52K |
| 2026-09-28 | PLN 151.58 | +0.05% | PLN 152.62 | PLN 152.62 | PLN 148.60 | 437.43K |
| 2026-09-25 | PLN 151.50 | -1.60% | PLN 155.00 | PLN 155.00 | PLN 150.82 | 337.70K |
| 2026-09-24 | PLN 153.96 | +0.56% | PLN 154.60 | PLN 154.60 | PLN 151.68 | 343.39K |
| 2026-09-23 | PLN 153.10 | +2.13% | PLN 151.00 | PLN 154.60 | PLN 149.00 | 426.54K |
| 2026-09-22 | PLN 149.90 | +0.89% | PLN 149.70 | PLN 151.82 | PLN 147.64 | 392.17K |
| 2026-09-21 | PLN 148.58 | -1.17% | PLN 150.60 | PLN 150.90 | PLN 147.10 | 372.73K |
| 2026-09-18 | PLN 150.34 | +2.11% | PLN 148.90 | PLN 152.74 | PLN 148.36 | 2.11M |
| 2026-09-17 | PLN 147.24 | +1.25% | PLN 145.88 | PLN 147.68 | PLN 143.60 | 475.61K |
| 2026-09-16 | PLN 145.42 | +1.47% | PLN 144.60 | PLN 147.56 | PLN 142.20 | 522.02K |
| 2026-09-15 | PLN 143.32 | -1.90% | PLN 146.38 | PLN 147.18 | PLN 143.32 | 533.53K |
| 2026-09-14 | PLN 146.10 | -1.62% | PLN 149.78 | PLN 149.90 | PLN 145.54 | 444.18K |
| 2026-09-11 | PLN 148.50 | +2.88% | PLN 144.50 | PLN 150.00 | PLN 143.12 | 803.95K |
| 2026-09-10 | PLN 144.34 | -4.89% | PLN 152.70 | PLN 152.80 | PLN 142.88 | 1.46M |
| 2026-09-09 | PLN 151.76 | -2.83% | PLN 157.00 | PLN 157.10 | PLN 149.78 | 722.68K |
| 2026-09-08 | PLN 156.18 | +0.67% | PLN 156.68 | PLN 157.76 | PLN 155.16 | 449.57K |
| 2026-09-07 | PLN 155.14 | -1.65% | PLN 158.00 | PLN 159.00 | PLN 151.00 | 879.60K |
| 2026-09-04 | PLN 157.74 | +0.32% | PLN 159.00 | PLN 160.60 | PLN 156.74 | 1.06M |
| 2026-09-03 | PLN 157.24 | -9.79% | PLN 160.00 | PLN 162.70 | PLN 154.20 | 3.24M |
| 2026-09-02 | PLN 174.30 | -4.63% | PLN 181.50 | PLN 181.50 | PLN 172.50 | 561.46K |
| 2026-09-01 | PLN 182.76 | -0.76% | PLN 184.16 | PLN 185.28 | PLN 179.20 | 274.43K |
| 2026-08-31 | PLN 184.16 | +1.84% | PLN 181.02 | PLN 184.92 | PLN 178.58 | 329.18K |
| 2026-08-28 | PLN 180.84 | -0.64% | PLN 185.00 | PLN 186.70 | PLN 177.28 | 381.03K |
| 2026-08-27 | PLN 182.00 | +1.11% | PLN 181.00 | PLN 184.98 | PLN 180.52 | 525.90K |
| 2026-08-26 | PLN 180.00 | +3.90% | PLN 174.20 | PLN 180.10 | PLN 173.32 | 636.70K |
| 2026-08-25 | PLN 173.24 | +1.25% | PLN 172.50 | PLN 175.42 | PLN 170.28 | 208.83K |
| 2026-08-24 | PLN 171.10 | +1.66% | PLN 168.58 | PLN 172.28 | PLN 166.92 | 470.84K |
| 2026-08-21 | PLN 168.30 | +3.07% | PLN 164.20 | PLN 168.60 | PLN 163.02 | 675.89K |
| 2026-08-20 | PLN 163.28 | -0.74% | PLN 163.66 | PLN 166.12 | PLN 162.80 | 418.66K |
| 2026-08-19 | PLN 164.50 | -1.18% | PLN 166.06 | PLN 166.72 | PLN 162.68 | 635.81K |
| 2026-08-18 | PLN 166.46 | -1.61% | PLN 167.14 | PLN 168.00 | PLN 157.40 | 1.23M |
| 2026-08-17 | PLN 169.18 | -4.07% | PLN 176.66 | PLN 177.44 | PLN 166.70 | 484.09K |
| 2026-08-14 | PLN 176.36 | +2.53% | PLN 173.64 | PLN 177.00 | PLN 173.20 | 344.60K |
| 2026-08-13 | PLN 172.00 | -3.26% | PLN 177.32 | PLN 177.38 | PLN 169.12 | 761.75K |
| 2026-08-12 | PLN 177.80 | +5.17% | PLN 169.16 | PLN 177.80 | PLN 168.30 | 1.01M |
| 2026-08-11 | PLN 169.06 | +1.67% | PLN 166.28 | PLN 169.50 | PLN 164.14 | 599.24K |
| 2026-08-10 | PLN 166.28 | -1.02% | PLN 169.38 | PLN 169.40 | PLN 160.42 | 435.98K |
| 2026-08-07 | PLN 168.00 | +0.83% | PLN 168.00 | PLN 169.86 | PLN 166.62 | 675.31K |
| 2026-08-06 | PLN 166.62 | +3.49% | PLN 162.52 | PLN 167.00 | PLN 162.02 | 748.85K |
| 2026-08-05 | PLN 161.00 | +2.08% | PLN 158.74 | PLN 161.00 | PLN 156.78 | 540.76K |
| 2026-08-04 | PLN 157.72 | +4.33% | PLN 151.50 | PLN 158.00 | PLN 148.24 | 1.07M |
| 2026-08-03 | PLN 151.18 | +1.65% | PLN 149.50 | PLN 151.20 | PLN 146.12 | 267.31K |
| 2026-07-31 | PLN 148.72 | +0.70% | PLN 147.90 | PLN 149.66 | PLN 146.50 | 421.68K |
| 2026-07-30 | PLN 147.68 | +8.64% | PLN 140.00 | PLN 149.00 | PLN 140.00 | 1.28M |
| 2026-07-29 | PLN 135.94 | -1.85% | PLN 138.50 | PLN 139.40 | PLN 135.32 | 324.39K |
| 2026-07-28 | PLN 138.50 | -0.22% | PLN 138.78 | PLN 140.70 | PLN 137.56 | 358.66K |
| 2026-07-27 | PLN 138.80 | +1.31% | PLN 138.00 | PLN 140.80 | PLN 137.94 | 455.79K |
| 2026-07-24 | PLN 137.00 | +0.76% | PLN 136.00 | PLN 138.50 | PLN 136.00 | 210.20K |
| 2026-07-23 | PLN 135.96 | -1.48% | PLN 138.10 | PLN 138.40 | PLN 134.00 | 299.14K |
| 2026-07-22 | PLN 138.00 | +0.31% | PLN 137.84 | PLN 138.10 | PLN 136.10 | 263.07K |
| 2026-07-21 | PLN 137.58 | +3.09% | PLN 134.00 | PLN 137.58 | PLN 133.54 | 331.68K |
| 2026-07-20 | PLN 133.46 | +1.57% | PLN 131.40 | PLN 133.66 | PLN 130.58 | 190.12K |
| 2026-07-17 | PLN 131.40 | -0.30% | PLN 131.00 | PLN 132.20 | PLN 128.52 | 253.58K |
| 2026-07-16 | PLN 131.80 | -2.51% | PLN 134.90 | PLN 134.90 | PLN 130.72 | 312.83K |
| 2026-07-15 | PLN 135.20 | +3.44% | PLN 130.80 | PLN 135.20 | PLN 129.82 | 762.93K |
| 2026-07-14 | PLN 130.70 | +2.00% | PLN 127.60 | PLN 130.70 | PLN 126.42 | 340.69K |
| 2026-07-13 | PLN 128.14 | -0.97% | PLN 129.00 | PLN 129.90 | PLN 124.72 | 477.46K |
| 2026-07-10 | PLN 129.40 | +1.17% | PLN 127.98 | PLN 129.40 | PLN 125.78 | 593.50K |
| 2026-07-09 | PLN 127.90 | +3.15% | PLN 123.94 | PLN 128.96 | PLN 123.86 | 671.04K |
| 2026-07-08 | PLN 124.00 | +2.11% | PLN 122.06 | PLN 124.00 | PLN 120.24 | 442.31K |
| 2026-07-07 | PLN 121.44 | +1.03% | PLN 120.00 | PLN 122.60 | PLN 118.90 | 513.78K |
| 2026-07-06 | PLN 120.20 | +1.52% | PLN 118.80 | PLN 120.20 | PLN 117.78 | 289.51K |
| 2026-07-03 | PLN 118.40 | +1.25% | PLN 116.50 | PLN 118.70 | PLN 115.60 | 201.60K |
| 2026-07-02 | PLN 116.94 | +6.31% | PLN 110.00 | PLN 118.98 | PLN 109.72 | 939.31K |
| 2026-07-01 | PLN 110.00 | +2.84% | PLN 107.10 | PLN 110.00 | PLN 105.94 | 424.31K |
| 2026-06-30 | PLN 106.96 | +1.35% | PLN 106.00 | PLN 107.68 | PLN 103.52 | 260.18K |
| 2026-06-29 | PLN 105.54 | +1.36% | PLN 104.58 | PLN 106.78 | PLN 103.50 | 174.72K |
| 2026-06-26 | PLN 104.12 | -3.23% | PLN 107.94 | PLN 107.94 | PLN 104.12 | 250.06K |
| 2026-06-25 | PLN 107.60 | +0.06% | PLN 107.50 | PLN 108.66 | PLN 105.92 | 245.06K |
| 2026-06-24 | PLN 107.54 | -1.43% | PLN 109.20 | PLN 109.94 | PLN 106.84 | 300.36K |
| 2026-06-23 | PLN 109.10 | -0.27% | PLN 108.54 | PLN 109.24 | PLN 107.48 | 266.13K |
| 2026-06-22 | PLN 109.40 | -0.09% | PLN 109.50 | PLN 109.82 | PLN 107.70 | 134.74K |
| 2026-06-19 | PLN 109.50 | -0.45% | PLN 110.00 | PLN 110.10 | PLN 108.68 | 297.52K |
| 2026-06-18 | PLN 110.00 | +0.79% | PLN 109.80 | PLN 110.00 | PLN 109.00 | 325.54K |
| 2026-06-17 | PLN 109.14 | +0.20% | PLN 109.48 | PLN 109.98 | PLN 108.22 | 339.24K |
| 2026-06-16 | PLN 108.92 | +0.70% | PLN 108.14 | PLN 110.00 | PLN 107.92 | 304.64K |
| 2026-06-15 | PLN 108.16 | -1.67% | PLN 109.90 | PLN 110.52 | PLN 106.82 | 366.10K |
| 2026-06-12 | PLN 110.00 | +0.92% | PLN 106.24 | PLN 110.22 | PLN 106.22 | 436.13K |
| 2026-06-11 | PLN 109.00 | +0.09% | PLN 108.94 | PLN 109.60 | PLN 108.02 | 211.31K |
| 2026-06-10 | PLN 108.90 | -0.13% | PLN 108.00 | PLN 109.00 | PLN 106.76 | 355.70K |
| 2026-06-09 | PLN 109.04 | +1.66% | PLN 107.70 | PLN 109.90 | PLN 106.30 | 316.83K |
| 2026-06-08 | PLN 107.26 | -1.23% | PLN 108.02 | PLN 108.48 | PLN 103.62 | 489.75K |
| 2026-06-05 | PLN 108.60 | +2.63% | PLN 106.66 | PLN 110.40 | PLN 106.50 | 1.67M |
| 2026-06-03 | PLN 105.82 | +2.92% | PLN 103.28 | PLN 106.00 | PLN 101.98 | 261.98K |
| 2026-06-02 | PLN 102.82 | -0.25% | PLN 103.30 | PLN 103.92 | PLN 102.04 | 275.21K |
| 2026-06-01 | PLN 103.08 | -0.54% | PLN 103.96 | PLN 103.96 | PLN 101.58 | 268.13K |
| 2026-05-29 | PLN 103.64 | +1.61% | PLN 102.96 | PLN 103.76 | PLN 102.00 | 308.70K |
| 2026-05-28 | PLN 102.00 | +2.20% | PLN 100.80 | PLN 102.88 | PLN 99.14 | 477.70K |