Warsaw - Delayed Quote PLN

Atende S.A. (ATD.WA)

Compare
2.7100
-0.0200
(-0.73%)
At close: January 21 at 3:59:51 PM GMT+1
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.73002.73002.64002.71002.71009,190
Jan 20, 20252.74002.82002.65002.73002.730011,529
Jan 17, 20252.61002.72002.52002.72002.720019,696
Jan 16, 20252.51002.61002.51002.61002.610010,594
Jan 15, 20252.59002.59002.52002.54002.54001,742
Jan 14, 20252.56002.60002.52002.54002.54003,586
Jan 13, 20252.54002.60002.53002.57002.57004,092
Jan 10, 20252.59002.59002.54002.54002.54007,887
Jan 9, 20252.53002.59002.50002.55002.55007,879
Jan 8, 20252.53002.53002.46002.46002.460016,141
Jan 7, 20252.49002.59002.43002.51002.510031,921
Jan 3, 20252.50002.58002.39002.40002.400025,756
Jan 2, 20252.37002.51002.31002.50002.5000113,823
Dec 30, 20242.31002.38002.29002.33002.3300113,708
Dec 27, 20242.29002.45002.29002.37002.3700184,745
Dec 23, 20242.40002.45002.26002.29002.2900121,405
Dec 20, 20242.43002.46002.40002.43002.430017,516
Dec 19, 20242.34002.50002.34002.40002.400020,954
Dec 18, 20242.29002.50002.26002.36002.3600115,953
Dec 17, 20242.31002.34002.27002.31002.310026,890
Dec 16, 20242.30002.34002.27002.33002.330039,958
Dec 13, 20242.27002.35002.26002.30002.300031,342
Dec 12, 20242.30002.30002.21002.27002.2700105,863
Dec 11, 20242.32002.35002.10002.26002.260080,801
Dec 10, 20242.39002.40002.28002.33002.330027,623
Dec 9, 20242.38002.40002.30002.39002.390035,405
Dec 6, 20242.40002.43002.38002.38002.380033,019
Dec 5, 20242.42002.49002.32002.41002.410067,684
Dec 4, 20242.57002.57002.44002.44002.440020,909
Dec 3, 20242.62002.64002.51002.58002.580018,991
Dec 2, 20242.60002.65002.60002.65002.650073,160
Nov 29, 20242.64002.64002.60002.60002.60009,952
Nov 28, 20242.66002.66002.61002.62002.620013,412
Nov 27, 20242.70002.70002.65002.66002.660090,243
Nov 26, 20242.82002.82002.66002.72002.720059,980
Nov 25, 20242.74002.77002.74002.77002.770016,656
Nov 22, 20242.83002.83002.75002.77002.770020,543
Nov 21, 20242.88002.88002.79002.82002.820017,488
Nov 20, 20242.89002.89002.82002.85002.850013,654
Nov 19, 20242.94002.94002.84002.89002.8900110,685
Nov 18, 20242.90002.94002.87002.94002.94009,917
Nov 15, 20242.92002.92002.86002.90002.90007,855
Nov 14, 20242.85002.94002.84002.92002.920062,129
Nov 13, 20242.86002.90002.81002.85002.850039,896
Nov 12, 20242.83002.87002.81002.86002.860021,020
Nov 8, 20242.87002.87002.83002.83002.83001,086
Nov 7, 20242.80002.88002.80002.87002.870010,597
Nov 6, 20242.80002.88002.80002.88002.880015,365
Nov 5, 20242.90002.91002.80002.80002.800019,836
Nov 4, 20242.84002.91002.83002.90002.90009,127
Oct 31, 20242.90002.90002.80002.81002.810012,532
Oct 30, 20242.83002.88002.83002.88002.88008,915
Oct 29, 20242.86002.86002.82002.86002.86006,348
Oct 28, 20242.81002.90002.80002.86002.860027,741
Oct 25, 20242.84002.86002.79002.86002.860012,793
Oct 24, 20242.84002.86002.80002.84002.84008,799
Oct 23, 20242.80002.84002.78002.84002.84003,073
Oct 22, 20242.81002.84002.80002.80002.800015,397
Oct 21, 20242.80002.84002.80002.80002.80006,030
Oct 18, 20242.84002.84002.79002.84002.84007,002
Oct 17, 20242.82002.85002.82002.82002.820016,513
Oct 16, 20242.85002.85002.81002.84002.84003,447
Oct 15, 20242.82002.85002.81002.85002.85003,498
Oct 14, 20242.83002.85002.81002.82002.82008,359
Oct 11, 20242.87002.87002.82002.83002.83001,746
Oct 10, 20242.86002.87002.81002.85002.850014,542
Oct 9, 20242.87002.87002.80002.86002.86008,725
Oct 8, 20242.88002.88002.82002.87002.87002,729
Oct 7, 20242.81002.88002.80002.84002.840017,121
Oct 4, 20242.83002.84002.83002.84002.840017,479
Oct 3, 20242.88002.88002.82002.88002.880011,588
Oct 2, 20242.86002.89002.83002.88002.880011,491
Oct 1, 20242.91002.91002.90002.90002.900059
Sep 30, 20242.94002.94002.84002.88002.88009,161
Sep 27, 20242.91002.94002.87002.94002.94006,140
Sep 26, 20242.91002.91002.86002.91002.91004,807
Sep 25, 20242.85002.91002.85002.91002.910017,200
Sep 24, 20242.88002.89002.84002.88002.88001,812
Sep 23, 20242.86002.89002.81002.89002.89008,835
Sep 20, 20242.88002.89002.85002.87002.87001,956
Sep 19, 20242.89002.89002.83002.88002.880010,578
Sep 18, 20242.87002.89002.85002.89002.89005,319
Sep 17, 20242.89002.89002.83002.87002.87003,808
Sep 16, 20242.90002.94002.80002.89002.890098,412
Sep 13, 20242.95002.95002.89002.94002.94004,813
Sep 12, 20242.90002.95002.85002.95002.950021,616
Sep 11, 20242.93002.93002.86002.90002.900013,609
Sep 10, 20242.93002.94002.85002.90002.90009,834
Sep 9, 20242.94002.95002.87002.93002.930031,949
Sep 6, 20242.90002.95002.87002.93002.930013,153
Sep 5, 20242.92002.95002.90002.94002.940025,086
Sep 4, 20242.89002.93002.85002.93002.93004,040
Sep 3, 20242.96002.96002.89002.93002.930033,090
Sep 2, 20242.90002.96002.90002.96002.960019,504
Aug 30, 20242.89002.96002.89002.95002.950022,067
Aug 29, 20242.85002.96002.85002.91002.910023,820
Aug 28, 20242.93002.93002.87002.87002.87001,487
Aug 27, 20242.87002.93002.87002.93002.93001,415
Aug 26, 20242.87002.87002.87002.87002.87001,742
Aug 23, 20242.85002.88002.85002.87002.87003,537
Aug 22, 20242.85002.97002.85002.94002.940014,222
Aug 21, 20242.86002.90002.85002.90002.900013,508
Aug 20, 20242.95002.95002.85002.85002.85006,645
Aug 19, 20242.90002.95002.90002.94002.94002,814
Aug 16, 20242.87002.88002.82002.88002.880010,475
Aug 14, 20242.84002.87002.81002.87002.870010,240
Aug 13, 20242.83002.83002.80002.83002.83008,010
Aug 12, 20242.82002.85002.82002.83002.83004,409
Aug 9, 20242.81002.84002.74002.82002.820011,150
Aug 8, 20242.77002.86002.73002.80002.80003,647
Aug 7, 20242.86002.86002.70002.77002.770013,255
Aug 6, 20242.89002.89002.75002.81002.810012,312
Aug 5, 20242.93002.93002.75002.78002.780057,185
Aug 2, 20242.92002.97002.92002.93002.93005,638
Aug 1, 20243.01003.01002.89002.93002.930011,914
Jul 31, 20243.00003.01002.97003.01003.01006,980
Jul 30, 20242.99002.99002.97002.97002.97007,485
Jul 29, 20243.00003.00002.97003.00003.0000636
Jul 26, 20242.97003.00002.95003.00003.000015,449
Jul 25, 20243.00003.00002.96002.97002.97008,621
Jul 24, 20242.96003.02002.96003.02003.02003,527
Jul 23, 20243.00003.00002.96003.00003.00008,277
Jul 22, 20243.02003.02002.98002.98002.98006,265
Jul 19, 20243.00003.00002.98002.98002.980033,432
Jul 18, 20242.95003.01002.95002.97002.97002,390
Jul 17, 20243.00003.01002.96002.96002.960073,876
Jul 16, 20243.02003.03002.99003.01003.010015,752
Jul 15, 20243.03003.04003.00003.00003.000030,194
Jul 12, 20243.03003.03002.99003.03003.03004,204
Jul 11, 20242.99003.02002.98003.02003.020018,333
Jul 10, 20243.00003.01002.99002.99002.99009,906
Jul 9, 20243.04003.04003.01003.01003.010033,503
Jul 8, 20243.04003.04003.00003.02003.020015,678
Jul 5, 20243.03003.05003.03003.04003.04007,123
Jul 4, 20243.01003.06003.01003.02003.020023,531
Jul 3, 20243.04003.04003.01003.03003.030024,059
Jul 2, 20243.05003.05003.01003.04003.040010,734
Jul 1, 20243.03003.05003.01003.05003.050029,800
Jun 28, 20242.99003.06002.99003.00003.000054,480
Jun 27, 20243.02003.12002.99003.00003.000016,369
Jun 26, 20242.98003.02002.97003.02003.020012,579
Jun 25, 2024 0.1400 Dividend
Jun 25, 20242.99003.00002.96003.00003.00009,672
Jun 24, 20243.04003.10003.00003.10002.960063,423
Jun 21, 20243.05003.06003.01003.03002.89328,762
Jun 20, 20243.01003.06003.00003.05002.912311,282
Jun 19, 20243.10003.13002.97003.00002.864558,148
Jun 18, 20242.99003.03002.93002.94002.807211,591
Jun 17, 20242.97002.99002.89002.91002.778633,771
Jun 14, 20242.92002.97002.91002.97002.83597,584
Jun 13, 20242.93003.00002.91002.95002.816819,013
Jun 12, 20242.91002.93002.88002.93002.79776,807
Jun 11, 20242.97002.99002.91002.91002.77867,179
Jun 10, 20242.93002.97002.93002.97002.83593,608
Jun 7, 20242.94002.97002.92002.97002.83597,935
Jun 6, 20242.95003.00002.93002.95002.81686,493
Jun 5, 20242.96003.00002.95002.95002.81684,019
Jun 4, 20243.04003.04002.93002.94002.80727,850
Jun 3, 20243.00003.04002.98002.98002.84546,310
May 31, 20242.91003.02002.91003.00002.864512,144
May 29, 20242.97003.00002.90002.95002.816812,118
May 28, 20243.06003.06002.96002.97002.835916,048
May 27, 20243.08003.08003.01003.06002.921818,411
May 24, 20242.92003.21002.89003.05002.9123174,036
May 23, 20242.90002.98002.88002.90002.769024,537
May 22, 20242.86002.90002.84002.87002.740418,572
May 21, 20242.83002.86002.83002.84002.711717,043
May 20, 20242.83002.88002.83002.84002.711733,299
May 17, 20242.83002.88002.83002.88002.749928,160
May 16, 20242.82002.88002.82002.83002.702246,122
May 15, 20242.95002.95002.82002.82002.6926232,075
May 14, 20243.00003.00002.95002.96002.826318,880
May 13, 20242.99003.05002.96002.97002.835923,300
May 10, 20243.01003.05002.99003.04002.902717,798
May 9, 20242.98003.02002.98003.01002.874116,898
May 8, 20242.96003.04002.94003.02002.883629,431
May 7, 20243.05003.05002.95002.98002.8454106,257
May 6, 20243.12003.15003.08003.14002.998229,807
May 2, 20243.15003.15003.10003.13002.98863,435
Apr 30, 20243.12003.15003.10003.10002.960010,283
Apr 29, 20243.18003.18003.12003.15003.00775,836
Apr 26, 20243.14003.17003.05003.08002.940932,951
Apr 25, 20243.20003.20003.15003.18003.036419,883
Apr 24, 20243.14003.20003.11003.20003.055542,200
Apr 23, 20243.07003.16003.06003.14002.998239,872
Apr 22, 20243.03003.08003.01003.07002.931415,111
Apr 19, 20243.09003.09003.02003.04002.90279,204
Apr 18, 20243.10003.11003.06003.09002.950514,430
Apr 17, 20243.09003.10003.01003.08002.940913,459
Apr 16, 20243.08003.10002.97003.01002.874137,736
Apr 15, 20242.93003.16002.93003.03002.8932109,562
Apr 12, 20242.97002.99002.93002.93002.797719,632
Apr 11, 20242.99002.99002.94002.97002.835931,348
Apr 10, 20243.08003.08002.94002.97002.835949,675
Apr 9, 20243.08003.09003.00003.01002.874129,903
Apr 8, 20243.03003.09003.00003.08002.940941,216
Apr 5, 20243.14003.14002.98003.03002.893222,917
Apr 4, 20243.12003.15003.03003.03002.893231,007
Apr 3, 20243.04003.14003.00003.05002.912343,571
Apr 2, 20242.99003.08002.93003.04002.902759,170
Mar 28, 20242.83003.06002.83002.98002.845491,024
Mar 27, 20242.81002.87002.79002.83002.702279,495
Mar 26, 20242.74002.81002.74002.81002.683116,846
Mar 25, 20242.74002.78002.73002.76002.635419,123
Mar 22, 20242.79002.81002.73002.74002.616340,298
Mar 21, 20242.82002.85002.79002.83002.702219,374
Mar 20, 20242.84002.85002.80002.85002.721315,569
Mar 19, 20242.85002.85002.80002.85002.721317,953
Mar 18, 20242.82002.85002.80002.84002.711721,866
Mar 15, 20242.89002.98002.81002.81002.683166,031
Mar 14, 20242.81002.90002.81002.89002.759529,864
Mar 13, 20242.80002.86002.80002.86002.730814,266
Mar 12, 20242.86002.86002.78002.81002.683134,184
Mar 11, 20242.92002.92002.76002.86002.730878,884
Mar 8, 20242.99002.99002.90002.92002.788159,581
Mar 7, 20242.97003.01002.93002.99002.855043,296
Mar 6, 20243.30003.30002.95002.95002.8168326,027
Mar 5, 20243.34003.39003.30003.32003.170127,559
Mar 4, 20243.29003.35003.22003.35003.198728,644
Mar 1, 20243.24003.30003.18003.29003.141436,502
Feb 29, 20243.30003.32003.26003.26003.112814,075
Feb 28, 20243.37003.37003.27003.30003.151044,256
Feb 27, 20243.37003.37003.31003.31003.160511,124
Feb 26, 20243.38003.38003.31003.32003.170138,303
Feb 23, 20243.35003.40003.31003.32003.170125,748
Feb 22, 20243.38003.41003.34003.41003.256039,833
Feb 21, 20243.35003.41003.32003.34003.189227,503
Feb 20, 20243.32003.40003.29003.35003.198715,442
Feb 19, 20243.37003.37003.30003.36003.208326,075
Feb 16, 20243.27003.36003.26003.30003.151030,302
Feb 15, 20243.39003.39003.27003.29003.141420,787
Feb 14, 20243.32003.41003.30003.33003.179624,798
Feb 13, 20243.36003.40003.32003.32003.170122,024
Feb 12, 20243.39003.40003.30003.34003.189236,446
Feb 9, 20243.38003.38003.30003.36003.208310,259
Feb 8, 20243.39003.39003.34003.34003.18926,687
Feb 7, 20243.32003.39003.32003.37003.21789,150
Feb 6, 20243.30003.33003.26003.32003.170122,989
Feb 5, 20243.32003.33003.23003.30003.151069,360
Feb 2, 20243.44003.44003.34003.34003.189254,467
Feb 1, 20243.45003.45003.36003.39003.236942,722
Jan 31, 20243.48003.49003.42003.46003.303724,191
Jan 30, 20243.51003.51003.42003.45003.29429,571
Jan 29, 20243.51003.55003.47003.51003.351524,159
Jan 26, 20243.53003.58003.50003.53003.370613,768
Jan 25, 20243.54003.54003.46003.52003.361010,248
Jan 24, 20243.53003.54003.46003.51003.35154,060
Jan 23, 20243.55003.55003.45003.53003.370610,363
Jan 22, 20243.50003.55003.42003.53003.370622,590

Related Tickers

75Y.F Comarch S.A.
75.60
0.00%
 
APQT Appliqate Inc.
0.0002
0.00%
 
5UH.SG Made Tech Group PLC
0.2840
-0.70%
 
NOX.MU Net One Systems Co Ltd
23.60
0.00%
 
4819.T Digital Garage, Inc.
3,775.00
+1.48%
 
8229.HK Future Data Group Limited
0.455
0.00%
 
TNDO.TA Tondo Smart Ltd
433.40
+0.23%
 
0RFW.IL Global Dominion Access, S.A.
3.0625
+1.07%
 
ECK.L Eckoh plc
53.80
0.00%
 
AN3.F Alten S.A.
80.20
-0.19%