Live

Stocks are getting clobbered as Trump's China trade war intensifies. See the latest.

Warsaw - Delayed Quote PLN

Archicom S.A. (ARH.WA)

41.00

+1.00

+(2.50%)

At close: 3:56:03 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	41.00	41.00	40.00	41.00	41.00	761
Apr 9, 2025	40.90	41.50	40.00	40.00	40.00	2,926
Apr 8, 2025	41.80	41.90	40.90	41.90	41.90	4,648
Apr 7, 2025	42.50	43.00	40.00	40.00	40.00	4,573
Apr 4, 2025	43.20	44.60	42.00	42.90	42.90	12,347
Apr 3, 2025	43.50	43.50	41.40	43.20	43.20	1,482
Apr 2, 2025	43.00	43.30	42.60	42.80	42.80	1,076
Apr 1, 2025	41.90	43.70	41.60	43.00	43.00	593
Mar 31, 2025	42.00	43.00	40.00	43.00	43.00	2,575
Mar 28, 2025	41.00	41.90	40.10	41.90	41.90	1,194
Mar 27, 2025	40.00	41.00	40.00	41.00	41.00	2,026
Mar 26, 2025	40.00	40.80	39.40	40.00	40.00	995
Mar 25, 2025	38.40	40.00	36.60	39.20	39.20	36,146
Mar 24, 2025	37.00	38.40	36.80	38.40	38.40	1,015
Mar 21, 2025	38.60	38.70	36.80	37.50	37.50	1,812
Mar 20, 2025	37.50	39.00	37.50	38.30	38.30	2,300
Mar 19, 2025	36.30	37.50	36.30	37.40	37.40	3,228
Mar 18, 2025	36.00	36.30	35.60	36.30	36.30	26,091
Mar 17, 2025	36.50	36.50	35.20	36.30	36.30	963
Mar 14, 2025	36.20	36.70	36.20	36.50	36.50	341
Mar 13, 2025	36.10	36.30	36.10	36.20	36.20	283
Mar 12, 2025	36.70	36.70	36.00	36.70	36.70	31,905
Mar 11, 2025	36.40	36.80	35.80	35.80	35.80	324
Mar 10, 2025	37.20	37.30	36.20	36.40	36.40	249
Mar 7, 2025	36.80	37.50	36.40	36.40	36.40	1,750
Mar 6, 2025	36.60	36.90	36.30	36.60	36.60	369
Mar 5, 2025	35.60	36.70	35.60	36.40	36.40	839
Mar 4, 2025	36.20	36.70	35.60	36.00	36.00	603
Mar 3, 2025	36.10	36.80	36.00	36.20	36.20	1,030
Feb 28, 2025	35.40	38.00	35.40	37.50	37.50	464
Feb 27, 2025	37.50	37.50	36.70	37.50	37.50	1,199
Feb 26, 2025	36.40	37.50	35.00	37.50	37.50	3,678
Feb 25, 2025	37.50	37.50	35.30	36.30	36.30	572
Feb 24, 2025	35.30	36.30	35.00	35.30	35.30	2,170
Feb 21, 2025	35.30	35.40	34.90	35.30	35.30	657
Feb 20, 2025	34.40	35.80	34.40	34.50	34.50	1,633
Feb 19, 2025	36.50	36.70	34.70	34.70	34.70	2,471
Feb 18, 2025	36.20	37.10	36.00	36.00	36.00	1,477
Feb 17, 2025	36.20	37.10	36.20	36.20	36.20	537
Feb 14, 2025	36.70	37.70	36.20	36.20	36.20	1,081
Feb 13, 2025	37.70	38.00	36.60	36.70	36.70	569
Feb 12, 2025	37.80	38.00	36.60	36.60	36.60	588
Feb 11, 2025	37.80	38.00	37.70	37.80	37.80	513
Feb 10, 2025	38.50	39.10	37.50	38.00	38.00	1,078
Feb 7, 2025	38.10	38.50	38.10	38.40	38.40	397
Feb 6, 2025	36.50	38.30	36.50	38.00	38.00	755
Feb 5, 2025	36.20	36.90	36.20	36.60	36.60	409
Feb 4, 2025	36.90	37.00	36.20	36.20	36.20	510
Feb 3, 2025	37.50	37.60	35.50	35.50	35.50	1,442
Jan 31, 2025	37.00	38.00	36.40	38.00	38.00	5,310
Jan 30, 2025	37.50	37.50	36.60	36.90	36.90	492
Jan 29, 2025	37.90	38.20	36.40	37.40	37.40	134,136
Jan 28, 2025	38.30	38.30	37.30	38.00	38.00	367
Jan 27, 2025	38.00	38.10	36.50	36.50	36.50	590
Jan 24, 2025	38.50	38.50	38.00	38.00	38.00	921
Jan 23, 2025	37.90	38.50	37.90	38.50	38.50	30
Jan 22, 2025	38.20	38.50	38.00	38.50	38.50	238
Jan 21, 2025	38.60	38.60	37.60	38.50	38.50	1,263
Jan 20, 2025	38.20	38.40	37.90	37.90	37.90	1,258
Jan 17, 2025	37.40	38.20	37.40	37.90	37.90	1,664
Jan 16, 2025	37.80	38.70	37.40	38.30	38.30	5,106
Jan 15, 2025	38.90	39.30	37.50	39.00	39.00	1,649
Jan 14, 2025	37.50	39.00	37.40	39.00	39.00	814
Jan 13, 2025	38.10	39.70	38.00	38.00	38.00	1,654
Jan 10, 2025	39.00	39.00	38.20	38.80	38.80	244
Jan 9, 2025	39.90	39.90	39.10	39.50	39.50	116
Jan 8, 2025	38.70	39.90	37.40	39.20	39.20	12,056
Jan 7, 2025	40.00	40.50	39.20	39.20	39.20	937
Jan 3, 2025	39.80	39.80	38.60	39.70	39.70	1,848
Jan 2, 2025	41.00	41.00	39.40	39.40	39.40	4,641
Dec 30, 2024	40.20	41.00	39.30	41.00	41.00	21,234
Dec 27, 2024	40.90	41.00	38.60	41.00	41.00	8,278
Dec 23, 2024	41.00	41.50	40.00	40.90	40.90	34,552
Dec 20, 2024	39.80	41.00	39.50	41.00	41.00	21,722
Dec 19, 2024	41.00	42.80	39.60	41.00	41.00	17,758
Dec 18, 2024	39.60	41.00	39.60	41.00	41.00	19,772
Dec 17, 2024	41.00	41.00	39.50	41.00	41.00	16,211
Dec 16, 2024	41.20	42.80	39.80	41.00	41.00	31,219
Dec 13, 2024	41.40	43.00	40.00	43.00	43.00	13,041
Dec 12, 2024	40.50	41.60	39.10	41.50	41.50	11,012
Dec 11, 2024	40.00	41.50	37.10	41.50	41.50	18,578
Dec 10, 2024	38.40	40.60	36.50	40.00	40.00	7,763
Dec 9, 2024	37.50	38.60	35.00	38.40	38.40	18,891
Dec 6, 2024	35.10	37.80	35.10	37.60	37.60	2,955
Dec 5, 2024	34.50	35.30	34.20	35.30	35.30	8,310
Dec 4, 2024	35.10	35.20	34.30	34.50	34.50	653
Dec 3, 2024	34.40	35.50	34.40	35.40	35.40	737
Dec 2, 2024	36.00	36.10	34.20	34.40	34.40	470
Nov 29, 2024	34.30	34.90	34.30	34.30	34.30	62
Nov 28, 2024	34.70	34.70	34.20	34.20	34.20	106
Nov 27, 2024	35.00	35.70	34.50	34.50	34.50	756
Nov 26, 2024	34.80	35.70	34.50	34.50	34.50	539
Nov 25, 2024	35.20	35.70	34.70	34.70	34.70	415
Nov 22, 2024	35.30	35.30	34.20	35.20	35.20	675
Nov 21, 2024	35.40	35.40	34.00	35.00	35.00	180
Nov 20, 2024	34.40	35.00	34.40	35.00	35.00	91
Nov 19, 2024	35.00	35.70	33.20	33.50	33.50	2,546
Nov 18, 2024	34.40	35.10	33.60	34.10	34.10	4,941
Nov 15, 2024	34.20	34.50	33.00	34.40	34.40	2,403
Nov 14, 2024	33.70	34.10	33.10	34.00	34.00	30,325
Nov 13, 2024	33.70	34.40	33.10	33.70	33.70	4,110
Nov 12, 2024	34.40	34.40	33.60	34.40	34.40	4,043
Nov 8, 2024	34.20	34.40	33.50	34.10	34.10	1,219
Nov 7, 2024	33.40	34.40	31.60	34.20	34.20	4,234
Nov 6, 2024	33.50	33.50	32.60	33.40	33.40	4,165
Nov 5, 2024	33.60	33.70	32.30	33.50	33.50	421
Nov 4, 2024	33.90	34.00	32.00	33.20	33.20	1,099
Oct 31, 2024	33.30	34.00	32.10	33.40	33.40	1,232
Oct 30, 2024	1.41 Dividend
Oct 30, 2024	30.50	33.50	30.50	33.30	33.30	2,628
Oct 29, 2024	33.00	33.90	32.80	33.50	32.09	1,715
Oct 28, 2024	33.00	33.10	32.50	33.00	31.61	1,758
Oct 25, 2024	32.60	33.00	32.50	32.70	31.32	5,712
Oct 24, 2024	32.40	32.90	32.40	32.40	31.04	313
Oct 23, 2024	33.10	33.10	32.20	32.30	30.94	19,105
Oct 22, 2024	33.30	33.30	32.30	32.40	31.04	11,303
Oct 21, 2024	33.90	33.90	32.80	33.00	31.61	1,010
Oct 18, 2024	32.80	33.90	32.20	33.30	31.90	3,498
Oct 17, 2024	32.90	32.90	32.00	32.50	31.13	2,158
Oct 16, 2024	33.20	33.30	32.20	32.80	31.42	3,526
Oct 15, 2024	33.00	33.30	32.50	32.80	31.42	1,637
Oct 14, 2024	32.40	33.70	32.40	32.50	31.13	1,780
Oct 11, 2024	31.10	32.90	31.00	32.40	31.04	3,706
Oct 10, 2024	30.50	31.00	30.40	31.00	29.70	12,736
Oct 9, 2024	30.60	30.70	29.70	29.80	28.55	2,985
Oct 8, 2024	30.60	30.80	29.60	30.70	29.41	1,162
Oct 7, 2024	30.60	30.80	29.70	30.60	29.31	1,832
Oct 4, 2024	30.70	30.80	30.60	30.60	29.31	287
Oct 3, 2024	30.40	30.80	29.40	30.80	29.50	4,578
Oct 2, 2024	30.10	30.80	29.20	30.40	29.12	5,656
Oct 1, 2024	31.00	31.50	30.40	30.40	29.12	1,029
Sep 30, 2024	31.30	32.40	31.00	31.00	29.70	7,662
Sep 27, 2024	30.90	31.50	30.90	31.30	29.98	12,600
Sep 26, 2024	31.90	32.40	30.80	30.80	29.50	1,791
Sep 25, 2024	31.40	32.40	30.70	32.00	30.65	38,644
Sep 24, 2024	30.00	31.50	30.00	31.40	30.08	2,842
Sep 23, 2024	28.30	30.50	28.30	29.70	28.45	4,137
Sep 20, 2024	29.90	30.50	28.70	28.70	27.49	3,831
Sep 19, 2024	30.00	30.40	29.80	29.90	28.64	2,015
Sep 18, 2024	29.90	30.20	29.60	29.70	28.45	2,294
Sep 17, 2024	29.30	30.60	29.20	29.90	28.64	16,793
Sep 16, 2024	30.20	30.50	30.00	30.00	28.74	589
Sep 13, 2024	30.20	30.20	30.10	30.10	28.83	928
Sep 12, 2024	30.00	31.00	30.00	30.20	28.93	484
Sep 11, 2024	30.80	30.80	30.00	30.00	28.74	354
Sep 10, 2024	30.90	31.10	30.00	31.10	29.79	776
Sep 9, 2024	30.50	31.00	30.00	30.70	29.41	1,171
Sep 6, 2024	30.00	30.50	30.00	30.50	29.22	905
Sep 5, 2024	30.20	30.20	29.30	29.30	28.07	127,593
Sep 4, 2024	30.00	30.20	29.60	30.20	28.93	142
Sep 3, 2024	29.50	30.10	29.00	30.10	28.83	1,970
Sep 2, 2024	30.00	30.00	29.60	29.70	28.45	868
Aug 30, 2024	28.30	30.30	28.10	30.10	28.83	46,520
Aug 29, 2024	27.60	28.60	27.40	28.10	26.92	5,414
Aug 28, 2024	27.40	27.90	27.30	27.40	26.25	969
Aug 27, 2024	28.00	28.20	27.70	27.70	26.53	453
Aug 26, 2024	28.00	28.60	27.80	28.00	26.82	1,477
Aug 23, 2024	28.00	28.20	27.40	28.00	26.82	954
Aug 22, 2024	27.70	28.20	27.70	28.00	26.82	2,386
Aug 21, 2024	27.80	28.20	27.20	28.10	26.92	2,686
Aug 20, 2024	28.10	29.00	27.80	27.80	26.63	11,179
Aug 19, 2024	30.00	30.00	27.80	28.40	27.20	11,960
Aug 16, 2024	29.80	30.00	29.50	30.00	28.74	5,421
Aug 14, 2024	30.00	30.00	29.20	29.90	28.64	563
Aug 13, 2024	30.50	30.50	29.20	29.80	28.55	548
Aug 12, 2024	30.20	31.00	30.00	30.00	28.74	26,338
Aug 9, 2024	31.00	31.10	31.00	31.10	29.79	1,168
Aug 8, 2024	29.30	30.40	29.30	30.40	29.12	1,590
Aug 7, 2024	29.00	30.00	29.00	30.00	28.74	1,571
Aug 6, 2024	27.70	29.50	27.70	28.50	27.30	2,583
Aug 5, 2024	28.50	30.00	26.60	28.60	27.40	8,394
Aug 2, 2024	31.10	31.10	30.40	30.40	29.12	393
Aug 1, 2024	30.40	31.00	30.40	30.40	29.12	9,000
Jul 31, 2024	31.20	31.30	30.30	30.30	29.02	773
Jul 30, 2024	31.40	31.80	30.70	30.70	29.41	53,853
Jul 29, 2024	32.90	33.30	31.80	31.80	30.46	31,116
Jul 26, 2024	32.90	32.90	31.10	32.50	31.13	3,127
Jul 25, 2024	33.10	33.40	31.40	32.90	31.52	3,945
Jul 24, 2024	32.50	33.00	31.30	33.00	31.61	1,551
Jul 23, 2024	31.60	32.70	31.30	32.70	31.32	997
Jul 22, 2024	30.30	31.40	30.30	31.30	29.98	1,677
Jul 19, 2024	30.90	31.40	30.60	31.00	29.70	9,237
Jul 18, 2024	30.50	31.00	30.30	30.90	29.60	857
Jul 17, 2024	30.60	30.80	30.00	30.50	29.22	3,713
Jul 16, 2024	30.90	31.90	30.30	30.80	29.50	2,909
Jul 15, 2024	32.60	32.90	30.10	31.70	30.37	1,995
Jul 12, 2024	33.30	33.30	32.60	32.90	31.52	124
Jul 11, 2024	32.40	33.30	32.40	33.30	31.90	538
Jul 10, 2024	0.64 Dividend
Jul 10, 2024	33.30	33.80	32.40	32.90	31.52	2,863
Jul 9, 2024	34.20	34.80	34.00	34.10	32.05	2,549
Jul 8, 2024	34.10	34.20	33.40	34.10	32.05	1,156
Jul 5, 2024	34.20	34.20	33.30	34.10	32.05	2,466
Jul 4, 2024	34.40	34.80	33.90	34.20	32.15	654
Jul 3, 2024	34.50	34.50	33.30	34.00	31.96	120
Jul 2, 2024	34.20	34.90	33.90	34.50	32.43	2,525
Jul 1, 2024	34.10	34.70	33.30	33.70	31.68	5,138
Jun 28, 2024	35.30	35.30	34.00	35.00	32.90	2,021
Jun 27, 2024	36.50	36.50	34.60	35.50	33.37	3,520
Jun 26, 2024	36.30	36.30	34.60	36.00	33.84	3,681
Jun 25, 2024	34.50	36.00	34.50	36.00	33.84	929
Jun 24, 2024	35.90	35.90	35.00	35.00	32.90	981
Jun 21, 2024	35.10	35.10	33.60	34.80	32.71	3,094
Jun 20, 2024	34.60	35.00	33.40	35.00	32.90	2,076
Jun 19, 2024	34.60	34.60	34.50	34.60	32.52	178
Jun 18, 2024	34.40	34.60	34.10	34.60	32.52	1,161
Jun 17, 2024	33.10	34.40	32.70	34.40	32.33	1,578
Jun 14, 2024	33.20	33.60	31.60	33.00	31.02	6,227
Jun 13, 2024	33.00	33.20	33.00	33.20	31.21	709
Jun 12, 2024	32.50	33.60	32.10	32.70	30.74	29,730
Jun 11, 2024	33.50	34.30	31.50	33.30	31.30	13,865
Jun 10, 2024	34.40	34.50	33.50	33.80	31.77	1,183
Jun 7, 2024	34.50	34.50	33.40	34.40	32.33	8,165
Jun 6, 2024	34.80	34.80	34.30	34.50	32.43	630
Jun 5, 2024	34.30	34.80	34.00	34.50	32.43	771
Jun 4, 2024	36.50	36.50	33.60	34.90	32.80	3,645
Jun 3, 2024	36.20	36.50	35.20	36.50	34.31	4,402
May 31, 2024	37.00	37.00	35.20	36.20	34.03	4,326
May 29, 2024	37.60	38.00	37.00	37.00	34.78	3,939
May 28, 2024	39.00	39.20	37.00	37.00	34.78	3,335
May 27, 2024	37.40	39.00	35.60	39.00	36.66	75,699
May 24, 2024	38.80	39.10	38.00	38.40	36.09	11,858
May 23, 2024	37.80	38.80	37.60	38.80	36.47	18,985
May 22, 2024	37.50	37.70	37.00	37.00	34.78	16,413
May 21, 2024	37.30	37.80	37.00	37.50	35.25	1,759
May 20, 2024	36.30	37.30	36.30	37.30	35.06	8,460
May 17, 2024	35.00	36.40	34.30	36.30	34.12	6,611
May 16, 2024	34.00	35.00	34.00	34.90	32.80	4,271
May 15, 2024	33.30	34.00	32.70	33.30	31.30	3,946
May 14, 2024	33.00	33.80	33.00	33.30	31.30	2,869
May 13, 2024	33.50	33.90	32.60	33.80	31.77	3,449
May 10, 2024	32.80	33.50	32.50	33.50	31.49	9,111
May 9, 2024	33.20	34.00	32.90	33.50	31.49	4,699
May 8, 2024	35.00	35.00	33.20	33.70	31.68	1,385
May 7, 2024	32.80	34.40	32.80	34.00	31.96	2,379
May 6, 2024	35.00	35.00	32.70	32.70	30.74	2,516
May 2, 2024	34.00	34.80	33.40	34.00	31.96	855
Apr 30, 2024	33.50	35.30	33.50	34.00	31.96	2,022
Apr 29, 2024	34.30	34.30	33.60	34.00	31.96	1,056
Apr 26, 2024	34.00	35.90	34.00	34.40	32.33	3,422
Apr 25, 2024	35.50	35.90	33.20	34.00	31.96	4,685
Apr 24, 2024	36.50	36.50	35.50	35.60	33.46	1,177
Apr 23, 2024	35.80	36.50	35.80	35.90	33.74	2,375
Apr 22, 2024	36.00	36.60	35.60	35.80	33.65	1,883
Apr 19, 2024	36.60	36.60	35.60	36.00	33.84	1,321
Apr 18, 2024	33.90	36.60	33.90	36.60	34.40	14,445
Apr 17, 2024	32.90	33.00	31.80	33.00	31.02	3,860
Apr 16, 2024	33.40	34.00	32.00	32.90	30.92	34,039
Apr 15, 2024	33.50	33.50	32.60	32.60	30.64	2,335
Apr 12, 2024	32.90	32.90	32.10	32.50	30.55	24,800
Apr 11, 2024	31.50	33.80	31.50	32.90	30.92	1,293
Apr 10, 2024	32.00	32.00	31.20	31.80	29.89	1,177

LKD.WA Lokum Deweloper S.A.

21.10

+0.48%

0832.HK CENTRAL CHINA

0.092

-2.13%

DOM.WA Dom Development S.A.

201.00

-3.37%

1AT.WA Atal S.A.

60.50

+0.33%