Grupa Azoty Zaklady Azotowe Pulawy SA ZAP
GPW · Poland · Process Industries
PLN 44.30+0.30 (+0.68%)
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 44.30 | +0.68% | PLN 44.30 | PLN 44.30 | PLN 43.90 | 833 |
| 2026-09-30 | PLN 44.00 | -0.68% | PLN 44.30 | PLN 44.30 | PLN 44.00 | 1.73K |
| 2026-09-29 | PLN 44.30 | -0.23% | PLN 44.80 | PLN 45.00 | PLN 44.00 | 324 |
| 2026-09-28 | PLN 44.40 | -0.89% | PLN 44.70 | PLN 44.70 | PLN 44.40 | 196 |
| 2026-09-25 | PLN 44.80 | +0.90% | PLN 44.80 | PLN 44.90 | PLN 44.40 | 1.10K |
| 2026-09-24 | PLN 44.40 | +0.45% | PLN 44.80 | PLN 44.80 | PLN 44.00 | 296 |
| 2026-09-23 | PLN 44.20 | -1.78% | PLN 45.10 | PLN 45.10 | PLN 44.00 | 194 |
| 2026-09-22 | PLN 45.00 | 0.00% | PLN 45.00 | PLN 45.40 | PLN 45.00 | 289 |
| 2026-09-21 | PLN 45.00 | +2.51% | PLN 44.90 | PLN 45.10 | PLN 44.10 | 383 |
| 2026-09-18 | PLN 43.90 | -2.44% | PLN 45.40 | PLN 45.50 | PLN 43.60 | 7.96K |
| 2026-09-17 | PLN 45.00 | -2.81% | PLN 45.50 | PLN 46.30 | PLN 45.00 | 975 |
| 2026-09-16 | PLN 46.30 | +1.76% | PLN 44.90 | PLN 46.60 | PLN 44.90 | 324 |
| 2026-09-15 | PLN 45.50 | +0.44% | PLN 45.90 | PLN 46.90 | PLN 44.30 | 2.65K |
| 2026-09-14 | PLN 45.30 | -2.58% | PLN 46.10 | PLN 46.20 | PLN 45.20 | 398 |
| 2026-09-11 | PLN 46.50 | +0.22% | PLN 46.10 | PLN 46.70 | PLN 45.30 | 1.54K |
| 2026-09-10 | PLN 46.40 | -1.28% | PLN 47.00 | PLN 47.00 | PLN 46.00 | 2.38K |
| 2026-09-09 | PLN 47.00 | -0.42% | PLN 47.20 | PLN 47.30 | PLN 46.00 | 2.81K |
| 2026-09-08 | PLN 47.20 | +0.21% | PLN 47.10 | PLN 47.40 | PLN 46.20 | 3.73K |
| 2026-09-07 | PLN 47.10 | -2.89% | PLN 48.40 | PLN 48.40 | PLN 47.00 | 849 |
| 2026-09-04 | PLN 48.50 | +0.62% | PLN 47.60 | PLN 48.70 | PLN 47.00 | 1.70K |
| 2026-09-03 | PLN 48.20 | -1.03% | PLN 48.70 | PLN 48.70 | PLN 47.10 | 2.04K |
| 2026-09-02 | PLN 48.70 | +1.67% | PLN 47.90 | PLN 48.90 | PLN 47.20 | 1.23K |
| 2026-09-01 | PLN 47.90 | +0.21% | PLN 47.60 | PLN 47.90 | PLN 47.00 | 1.37K |
| 2026-08-31 | PLN 47.80 | -1.04% | PLN 48.50 | PLN 48.50 | PLN 47.00 | 1.36K |
| 2026-08-28 | PLN 48.30 | +1.47% | PLN 47.60 | PLN 48.30 | PLN 47.10 | 957 |
| 2026-08-27 | PLN 47.60 | -0.83% | PLN 48.00 | PLN 48.00 | PLN 47.60 | 84 |
| 2026-08-26 | PLN 48.00 | +0.42% | PLN 47.90 | PLN 48.00 | PLN 47.50 | 1.33K |
| 2026-08-25 | PLN 47.80 | -1.44% | PLN 48.50 | PLN 48.50 | PLN 47.70 | 333 |
| 2026-08-24 | PLN 48.50 | +0.21% | PLN 47.60 | PLN 48.50 | PLN 47.60 | 958 |
| 2026-08-21 | PLN 48.40 | +0.83% | PLN 48.60 | PLN 48.60 | PLN 47.90 | 252 |
| 2026-08-20 | PLN 48.00 | +1.48% | PLN 48.80 | PLN 48.80 | PLN 47.70 | 576 |
| 2026-08-19 | PLN 47.30 | -0.21% | PLN 47.00 | PLN 49.80 | PLN 46.50 | 4.88K |
| 2026-08-18 | PLN 47.40 | -0.63% | PLN 47.70 | PLN 47.70 | PLN 47.00 | 270 |
| 2026-08-17 | PLN 47.70 | 0.00% | PLN 47.80 | PLN 48.00 | PLN 47.20 | 290 |
| 2026-08-14 | PLN 47.70 | +0.21% | PLN 47.60 | PLN 47.90 | PLN 47.20 | 272 |
| 2026-08-13 | PLN 47.60 | -0.83% | PLN 48.40 | PLN 48.40 | PLN 47.30 | 388 |
| 2026-08-12 | PLN 48.00 | +1.05% | PLN 47.80 | PLN 48.40 | PLN 47.20 | 866 |
| 2026-08-11 | PLN 47.50 | +1.06% | PLN 47.50 | PLN 47.80 | PLN 47.00 | 330 |
| 2026-08-10 | PLN 47.00 | +0.21% | PLN 47.40 | PLN 47.70 | PLN 47.00 | 385 |
| 2026-08-07 | PLN 46.90 | +1.08% | PLN 47.20 | PLN 47.20 | PLN 46.50 | 113 |
| 2026-08-06 | PLN 46.40 | +0.87% | PLN 46.60 | PLN 47.20 | PLN 46.30 | 325 |
| 2026-08-05 | PLN 46.00 | -1.50% | PLN 46.70 | PLN 46.90 | PLN 45.90 | 427 |
| 2026-08-04 | PLN 46.70 | -0.64% | PLN 47.00 | PLN 47.00 | PLN 46.00 | 133 |
| 2026-08-03 | PLN 47.00 | +3.07% | PLN 46.20 | PLN 47.10 | PLN 45.60 | 485 |
| 2026-07-31 | PLN 45.60 | -0.22% | PLN 45.70 | PLN 46.50 | PLN 45.60 | 1.62K |
| 2026-07-30 | PLN 45.70 | -2.14% | PLN 46.70 | PLN 46.70 | PLN 45.70 | 461 |
| 2026-07-29 | PLN 46.70 | -0.43% | PLN 46.70 | PLN 46.70 | PLN 45.70 | 182 |
| 2026-07-28 | PLN 46.90 | -1.05% | PLN 47.70 | PLN 47.70 | PLN 45.80 | 4.82K |
| 2026-07-27 | PLN 47.40 | -0.84% | PLN 47.60 | PLN 47.80 | PLN 46.50 | 572 |
| 2026-07-24 | PLN 47.80 | 0.00% | PLN 47.40 | PLN 47.80 | PLN 47.00 | 264 |
| 2026-07-23 | PLN 47.80 | +0.21% | PLN 47.70 | PLN 48.00 | PLN 47.00 | 2.86K |
| 2026-07-22 | PLN 47.70 | +0.42% | PLN 48.00 | PLN 48.00 | PLN 47.70 | 72 |
| 2026-07-21 | PLN 47.50 | -1.66% | PLN 48.50 | PLN 48.50 | PLN 47.50 | 174 |
| 2026-07-20 | PLN 48.30 | 0.00% | PLN 48.20 | PLN 48.30 | PLN 47.50 | 162 |
| 2026-07-17 | PLN 48.30 | +2.77% | PLN 47.40 | PLN 48.30 | PLN 47.10 | 169 |
| 2026-07-16 | PLN 47.00 | -1.67% | PLN 47.70 | PLN 48.00 | PLN 47.00 | 470 |
| 2026-07-15 | PLN 47.80 | +2.58% | PLN 47.20 | PLN 47.80 | PLN 46.60 | 306 |
| 2026-07-14 | PLN 46.60 | -2.92% | PLN 48.00 | PLN 48.00 | PLN 46.40 | 691 |
| 2026-07-13 | PLN 48.00 | -1.03% | PLN 48.40 | PLN 48.40 | PLN 47.10 | 695 |
| 2026-07-10 | PLN 48.50 | -0.21% | PLN 48.50 | PLN 48.60 | PLN 48.00 | 42 |
| 2026-07-09 | PLN 48.60 | +0.41% | PLN 48.60 | PLN 48.70 | PLN 47.10 | 1.32K |
| 2026-07-08 | PLN 48.40 | +1.04% | PLN 47.90 | PLN 48.80 | PLN 47.40 | 272 |
| 2026-07-07 | PLN 47.90 | +0.84% | PLN 47.40 | PLN 47.90 | PLN 46.80 | 261 |
| 2026-07-06 | PLN 47.50 | -0.42% | PLN 47.70 | PLN 49.60 | PLN 47.50 | 2.55K |
| 2026-07-03 | PLN 47.70 | -2.05% | PLN 48.70 | PLN 49.00 | PLN 47.70 | 384 |
| 2026-07-02 | PLN 48.70 | +1.25% | PLN 49.10 | PLN 49.40 | PLN 48.20 | 311 |
| 2026-07-01 | PLN 48.10 | -2.63% | PLN 48.60 | PLN 49.30 | PLN 47.20 | 490 |
| 2026-06-30 | PLN 49.40 | +1.23% | PLN 48.60 | PLN 49.40 | PLN 48.60 | 2 |
| 2026-06-29 | PLN 48.80 | -1.01% | PLN 48.50 | PLN 49.50 | PLN 48.50 | 7 |
| 2026-06-26 | PLN 49.30 | -3.33% | PLN 49.50 | PLN 50.60 | PLN 48.80 | 850 |
| 2026-06-25 | PLN 51.00 | +4.51% | PLN 49.50 | PLN 51.00 | PLN 49.00 | 852 |
| 2026-06-24 | PLN 48.80 | -0.41% | PLN 49.50 | PLN 49.50 | PLN 48.80 | 1.05K |
| 2026-06-23 | PLN 49.00 | -1.01% | PLN 48.90 | PLN 49.00 | PLN 48.80 | 980 |
| 2026-06-22 | PLN 49.50 | +1.64% | PLN 49.30 | PLN 49.80 | PLN 48.70 | 931 |
| 2026-06-19 | PLN 48.70 | 0.00% | PLN 48.70 | PLN 49.50 | PLN 48.70 | 715 |
| 2026-06-18 | PLN 48.70 | -2.21% | PLN 49.70 | PLN 49.70 | PLN 48.70 | 1.57K |
| 2026-06-17 | PLN 49.80 | -1.19% | PLN 49.60 | PLN 49.80 | PLN 49.00 | 3.80K |
| 2026-06-16 | PLN 50.40 | +1.00% | PLN 49.90 | PLN 51.00 | PLN 49.20 | 2.64K |
| 2026-06-15 | PLN 49.90 | +0.81% | PLN 49.60 | PLN 50.00 | PLN 49.00 | 955 |
| 2026-06-12 | PLN 49.50 | -4.81% | PLN 51.00 | PLN 52.80 | PLN 49.20 | 1.88K |
| 2026-06-11 | PLN 52.00 | +5.91% | PLN 49.10 | PLN 53.40 | PLN 48.00 | 5.54K |
| 2026-06-10 | PLN 49.10 | -2.19% | PLN 49.20 | PLN 50.00 | PLN 47.70 | 1.87K |
| 2026-06-09 | PLN 50.20 | +2.45% | PLN 49.80 | PLN 50.20 | PLN 49.20 | 323 |
| 2026-06-08 | PLN 49.00 | -1.80% | PLN 49.10 | PLN 49.80 | PLN 48.30 | 1.10K |
| 2026-06-05 | PLN 49.90 | -0.20% | PLN 49.90 | PLN 51.00 | PLN 49.10 | 1.48K |
| 2026-06-03 | PLN 50.00 | -1.96% | PLN 49.40 | PLN 50.60 | PLN 49.10 | 888 |
| 2026-06-02 | PLN 51.00 | +7.14% | PLN 48.00 | PLN 51.00 | PLN 48.00 | 7.05K |
| 2026-06-01 | PLN 47.60 | +1.06% | PLN 47.90 | PLN 47.90 | PLN 47.30 | 87 |
| 2026-05-29 | PLN 47.10 | -2.48% | PLN 48.30 | PLN 48.50 | PLN 47.00 | 2.23K |
| 2026-05-28 | PLN 48.30 | +0.21% | PLN 48.70 | PLN 48.70 | PLN 47.00 | 2.53K |