XTPL SA XTP
GPW · Poland · Electronic Technology
PLN 77.70+3.70 (+5.00%)
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 77.70 | +5.00% | PLN 76.60 | PLN 79.00 | PLN 74.80 | 2.77K |
| 2026-09-30 | PLN 74.00 | +1.23% | PLN 73.10 | PLN 77.00 | PLN 72.80 | 4.50K |
| 2026-09-29 | PLN 73.10 | -1.75% | PLN 74.70 | PLN 75.60 | PLN 72.50 | 4.32K |
| 2026-09-28 | PLN 74.40 | -0.53% | PLN 74.70 | PLN 75.80 | PLN 74.00 | 2.12K |
| 2026-09-25 | PLN 74.80 | -1.32% | PLN 76.80 | PLN 76.80 | PLN 71.60 | 3.08K |
| 2026-09-24 | PLN 75.80 | -0.92% | PLN 76.50 | PLN 77.00 | PLN 75.00 | 1.81K |
| 2026-09-23 | PLN 76.50 | -1.80% | PLN 78.00 | PLN 78.00 | PLN 75.50 | 2.88K |
| 2026-09-22 | PLN 77.90 | +1.17% | PLN 78.00 | PLN 78.00 | PLN 76.40 | 1.86K |
| 2026-09-21 | PLN 77.00 | +1.32% | PLN 77.00 | PLN 77.00 | PLN 74.00 | 4.83K |
| 2026-09-18 | PLN 76.00 | -0.39% | PLN 76.70 | PLN 77.00 | PLN 73.50 | 5.32K |
| 2026-09-17 | PLN 76.30 | -2.80% | PLN 80.00 | PLN 80.30 | PLN 75.30 | 6.61K |
| 2026-09-16 | PLN 78.50 | -0.63% | PLN 80.70 | PLN 80.80 | PLN 78.00 | 3.07K |
| 2026-09-15 | PLN 79.00 | -2.47% | PLN 81.00 | PLN 81.10 | PLN 79.00 | 4.06K |
| 2026-09-14 | PLN 81.00 | +2.53% | PLN 79.60 | PLN 81.50 | PLN 79.20 | 14.78K |
| 2026-09-11 | PLN 79.00 | +3.13% | PLN 79.00 | PLN 79.10 | PLN 76.80 | 1.70K |
| 2026-09-10 | PLN 76.60 | -1.16% | PLN 78.00 | PLN 78.50 | PLN 75.50 | 3.44K |
| 2026-09-09 | PLN 77.50 | -5.26% | PLN 82.00 | PLN 82.70 | PLN 77.40 | 6.53K |
| 2026-09-08 | PLN 81.80 | +4.20% | PLN 78.90 | PLN 83.80 | PLN 76.70 | 10.60K |
| 2026-09-07 | PLN 78.50 | +4.39% | PLN 77.60 | PLN 78.50 | PLN 75.20 | 9.31K |
| 2026-09-04 | PLN 75.20 | -4.45% | PLN 79.80 | PLN 79.80 | PLN 74.70 | 15.31K |
| 2026-09-03 | PLN 78.70 | +15.74% | PLN 70.00 | PLN 78.70 | PLN 70.00 | 26.49K |
| 2026-09-02 | PLN 68.00 | +0.59% | PLN 68.60 | PLN 69.50 | PLN 66.90 | 3.56K |
| 2026-09-01 | PLN 67.60 | +3.21% | PLN 64.80 | PLN 67.90 | PLN 64.30 | 6.02K |
| 2026-08-31 | PLN 65.50 | -2.96% | PLN 67.10 | PLN 68.10 | PLN 63.70 | 7.69K |
| 2026-08-28 | PLN 67.50 | -2.32% | PLN 68.70 | PLN 68.80 | PLN 67.20 | 2.03K |
| 2026-08-27 | PLN 69.10 | -0.58% | PLN 69.50 | PLN 69.50 | PLN 67.70 | 1.63K |
| 2026-08-26 | PLN 69.50 | -0.29% | PLN 69.50 | PLN 70.50 | PLN 67.70 | 4.29K |
| 2026-08-25 | PLN 69.70 | +4.03% | PLN 69.80 | PLN 69.80 | PLN 67.30 | 2.54K |
| 2026-08-24 | PLN 67.00 | -5.10% | PLN 70.60 | PLN 72.30 | PLN 67.00 | 5.12K |
| 2026-08-21 | PLN 70.60 | -0.14% | PLN 70.20 | PLN 71.90 | PLN 69.50 | 1.65K |
| 2026-08-20 | PLN 70.70 | -0.14% | PLN 71.60 | PLN 71.60 | PLN 70.00 | 1.47K |
| 2026-08-19 | PLN 70.80 | -0.28% | PLN 71.00 | PLN 71.80 | PLN 69.40 | 3.84K |
| 2026-08-18 | PLN 71.00 | -0.98% | PLN 72.00 | PLN 72.00 | PLN 71.00 | 555 |
| 2026-08-17 | PLN 71.70 | -0.97% | PLN 71.00 | PLN 75.00 | PLN 71.00 | 3.07K |
| 2026-08-14 | PLN 72.40 | +0.28% | PLN 72.50 | PLN 73.20 | PLN 70.00 | 4.26K |
| 2026-08-13 | PLN 72.20 | -2.04% | PLN 73.70 | PLN 73.70 | PLN 71.90 | 1.66K |
| 2026-08-12 | PLN 73.70 | +0.27% | PLN 73.50 | PLN 74.00 | PLN 70.20 | 3.04K |
| 2026-08-11 | PLN 73.50 | +5.00% | PLN 71.00 | PLN 73.80 | PLN 70.00 | 2.11K |
| 2026-08-10 | PLN 70.00 | -4.11% | PLN 73.00 | PLN 73.50 | PLN 66.20 | 4.66K |
| 2026-08-07 | PLN 73.00 | -1.08% | PLN 73.80 | PLN 74.50 | PLN 71.60 | 2.02K |
| 2026-08-06 | PLN 73.80 | -1.20% | PLN 74.60 | PLN 74.60 | PLN 72.60 | 1.30K |
| 2026-08-05 | PLN 74.70 | +1.36% | PLN 74.80 | PLN 75.00 | PLN 72.90 | 3.19K |
| 2026-08-04 | PLN 73.70 | +1.38% | PLN 73.90 | PLN 74.70 | PLN 70.60 | 3.73K |
| 2026-08-03 | PLN 72.70 | -0.41% | PLN 74.20 | PLN 74.50 | PLN 72.30 | 3.91K |
| 2026-07-31 | PLN 73.00 | +0.83% | PLN 72.90 | PLN 74.00 | PLN 72.40 | 1.76K |
| 2026-07-30 | PLN 72.40 | -1.90% | PLN 73.50 | PLN 73.90 | PLN 72.30 | 1.33K |
| 2026-07-29 | PLN 73.80 | +0.14% | PLN 73.60 | PLN 74.00 | PLN 72.00 | 2.63K |
| 2026-07-28 | PLN 73.70 | +2.36% | PLN 72.90 | PLN 74.50 | PLN 71.90 | 4.66K |
| 2026-07-27 | PLN 72.00 | +1.41% | PLN 71.50 | PLN 74.30 | PLN 71.00 | 2.38K |
| 2026-07-24 | PLN 71.00 | +0.28% | PLN 71.50 | PLN 71.50 | PLN 68.60 | 4.70K |
| 2026-07-23 | PLN 70.80 | -1.67% | PLN 75.00 | PLN 75.00 | PLN 70.80 | 8.25K |
| 2026-07-22 | PLN 72.00 | -1.10% | PLN 72.70 | PLN 72.80 | PLN 71.10 | 1.55K |
| 2026-07-21 | PLN 72.80 | +1.11% | PLN 73.00 | PLN 73.00 | PLN 71.30 | 993 |
| 2026-07-20 | PLN 72.00 | -0.69% | PLN 72.40 | PLN 73.40 | PLN 71.00 | 1.89K |
| 2026-07-17 | PLN 72.50 | -0.68% | PLN 74.80 | PLN 74.80 | PLN 70.10 | 2.99K |
| 2026-07-16 | PLN 73.00 | -1.22% | PLN 73.90 | PLN 74.90 | PLN 73.00 | 2.31K |
| 2026-07-15 | PLN 73.90 | +1.23% | PLN 73.00 | PLN 73.90 | PLN 71.50 | 1.81K |
| 2026-07-14 | PLN 73.00 | +1.81% | PLN 73.40 | PLN 73.50 | PLN 71.60 | 2.90K |
| 2026-07-13 | PLN 71.70 | -2.32% | PLN 73.80 | PLN 74.00 | PLN 71.70 | 5.67K |
| 2026-07-10 | PLN 73.40 | +7.00% | PLN 69.00 | PLN 73.70 | PLN 69.00 | 14.08K |
| 2026-07-09 | PLN 68.60 | +0.88% | PLN 68.60 | PLN 68.90 | PLN 66.50 | 2.91K |
| 2026-07-08 | PLN 68.00 | -1.02% | PLN 69.00 | PLN 69.00 | PLN 64.80 | 4.93K |
| 2026-07-07 | PLN 68.70 | -0.43% | PLN 69.00 | PLN 69.00 | PLN 68.00 | 1.20K |
| 2026-07-06 | PLN 69.00 | -0.72% | PLN 69.90 | PLN 70.00 | PLN 67.10 | 3.02K |
| 2026-07-03 | PLN 69.50 | +7.25% | PLN 65.50 | PLN 69.90 | PLN 64.00 | 10.04K |
| 2026-07-02 | PLN 64.80 | +0.78% | PLN 64.50 | PLN 65.50 | PLN 63.70 | 1.47K |
| 2026-07-01 | PLN 64.30 | +2.06% | PLN 63.00 | PLN 64.30 | PLN 63.00 | 1.92K |
| 2026-06-30 | PLN 63.00 | -2.63% | PLN 64.70 | PLN 65.10 | PLN 62.80 | 4.08K |
| 2026-06-29 | PLN 64.70 | -1.97% | PLN 64.00 | PLN 65.60 | PLN 63.60 | 1.84K |
| 2026-06-26 | PLN 66.00 | +0.15% | PLN 67.00 | PLN 67.00 | PLN 63.70 | 2.12K |
| 2026-06-25 | PLN 65.90 | +4.44% | PLN 63.20 | PLN 66.10 | PLN 63.20 | 2.65K |
| 2026-06-24 | PLN 63.10 | -1.71% | PLN 64.20 | PLN 64.80 | PLN 63.00 | 713 |
| 2026-06-23 | PLN 64.20 | -0.62% | PLN 64.00 | PLN 64.40 | PLN 63.40 | 2.58K |
| 2026-06-22 | PLN 64.60 | +0.47% | PLN 64.30 | PLN 64.60 | PLN 63.50 | 2.39K |
| 2026-06-19 | PLN 64.30 | 0.00% | PLN 63.60 | PLN 64.30 | PLN 63.30 | 979 |
| 2026-06-18 | PLN 64.30 | -1.83% | PLN 65.40 | PLN 65.40 | PLN 63.30 | 2.15K |
| 2026-06-17 | PLN 65.50 | +3.15% | PLN 66.80 | PLN 66.80 | PLN 63.70 | 2.04K |
| 2026-06-16 | PLN 63.50 | +0.16% | PLN 63.80 | PLN 66.90 | PLN 63.50 | 6.88K |
| 2026-06-15 | PLN 63.40 | +0.48% | PLN 63.10 | PLN 64.40 | PLN 61.20 | 3.59K |
| 2026-06-12 | PLN 63.10 | -4.10% | PLN 66.40 | PLN 66.90 | PLN 61.60 | 5.36K |
| 2026-06-11 | PLN 65.80 | +11.90% | PLN 63.20 | PLN 68.80 | PLN 62.50 | 25.36K |
| 2026-06-10 | PLN 58.80 | -2.00% | PLN 60.00 | PLN 60.00 | PLN 57.00 | 2.62K |
| 2026-06-09 | PLN 60.00 | +0.84% | PLN 60.00 | PLN 60.00 | PLN 58.10 | 1.46K |
| 2026-06-08 | PLN 59.50 | +2.59% | PLN 57.10 | PLN 59.90 | PLN 57.10 | 3.32K |
| 2026-06-05 | PLN 58.00 | -1.19% | PLN 58.70 | PLN 58.70 | PLN 56.60 | 2.25K |
| 2026-06-03 | PLN 58.70 | -0.51% | PLN 59.50 | PLN 59.50 | PLN 57.60 | 1.47K |
| 2026-06-02 | PLN 59.00 | -0.51% | PLN 59.40 | PLN 60.00 | PLN 58.00 | 1.32K |
| 2026-06-01 | PLN 59.30 | +3.67% | PLN 59.20 | PLN 59.30 | PLN 58.00 | 2.47K |
| 2026-05-29 | PLN 57.20 | -2.89% | PLN 59.80 | PLN 61.80 | PLN 57.20 | 4.07K |
| 2026-05-28 | PLN 58.90 | -2.48% | PLN 61.20 | PLN 62.00 | PLN 56.50 | 2.91K |