Warsaw - Delayed Quote PLN

Atende S.A. (ATD.WA)

3.2200
-0.0500
(-1.53%)
At close: June 6 at 4:38:48 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253.27003.32003.22003.22003.220010,443
Jun 5, 20253.28003.42003.27003.27003.270056,429
Jun 4, 20253.12003.30003.07003.27003.270057,081
Jun 3, 20253.13003.14003.06003.06003.06005,207
Jun 2, 20253.06003.17003.03003.14003.140024,169
May 30, 20253.11003.11003.05003.06003.06003,548
May 29, 20253.10003.14003.04003.11003.110020,956
May 28, 20253.15003.17003.07003.13003.130013,356
May 27, 20253.18003.18003.08003.15003.150017,529
May 26, 20253.21003.27003.11003.18003.180061,542
May 23, 20253.09003.09003.01003.07003.070051,390
May 22, 20253.06003.13003.03003.09003.09005,192
May 21, 20253.09003.10003.01003.10003.100013,724
May 20, 20253.15003.18003.01003.11003.110031,775
May 19, 20253.17003.27003.11003.18003.180022,753
May 16, 20253.26003.37003.17003.17003.170097,980
May 15, 20253.13003.24003.03003.24003.2400289,417
May 14, 20253.03003.07003.01003.07003.07006,093
May 13, 20253.08003.14003.01003.03003.030019,859
May 12, 20253.12003.15003.06003.06003.06008,211
May 9, 20253.00003.15003.00003.12003.120066,363
May 8, 20253.05003.05003.00003.00003.000013,264
May 7, 20252.98003.04002.97003.04003.040012,675
May 6, 20253.15003.15002.98002.98002.980031,323
May 5, 20253.12003.16003.04003.14003.140027,501
May 2, 20253.07003.12002.97003.12003.120023,541
Apr 30, 20253.07003.11003.00003.11003.11009,358
Apr 29, 20252.96003.19002.95003.07003.070049,379
Apr 28, 20253.01003.05002.95002.96002.960019,970
Apr 25, 20253.14003.14003.01003.02003.020013,675
Apr 24, 20253.01003.16002.99003.14003.1400114,488
Apr 23, 20252.92003.05002.90003.01003.010088,743
Apr 22, 20252.90002.94002.90002.92002.92006,669
Apr 17, 20252.83002.94002.83002.91002.910027,472
Apr 16, 20252.89002.89002.84002.84002.840011,870
Apr 15, 20252.84002.89002.81002.89002.890020,486
Apr 14, 20252.80002.86002.72002.86002.860013,989
Apr 11, 20252.78002.78002.66002.66002.66006,848
Apr 10, 20252.72002.80002.66002.80002.8000324,618
Apr 9, 20252.64002.72002.64002.65002.650024,902
Apr 8, 20252.70002.72002.61002.72002.720014,807
Apr 7, 20252.68002.68002.60002.63002.630033,237
Apr 4, 20252.82002.82002.65002.68002.6800390,338
Apr 3, 20252.87002.89002.81002.82002.820037,629
Apr 2, 20252.89002.91002.87002.87002.870014,961
Apr 1, 20252.90002.94002.84002.89002.890062,360
Mar 31, 20252.79002.94002.70002.80002.800067,808
Mar 28, 20252.72002.78002.72002.75002.750015,069
Mar 27, 20252.68002.78002.65002.78002.780030,837
Mar 26, 20252.65002.69002.63002.68002.68007,509
Mar 25, 20252.60002.77002.60002.67002.670094,380
Mar 24, 20252.70002.70002.52002.59002.59001,308,229
Mar 21, 20252.39002.52002.35002.50002.5000271,269
Mar 20, 20252.35002.44002.35002.39002.390059,117
Mar 19, 20252.32002.36002.32002.35002.350050,046
Mar 18, 20252.40002.40002.33002.33002.3300209,142
Mar 17, 20252.35002.40002.34002.34002.340056,466
Mar 14, 20252.39002.39002.33002.33002.3300160,265
Mar 13, 20252.38002.39002.34002.35002.3500164,418
Mar 12, 20252.36002.40002.33002.35002.350025,730
Mar 11, 20252.36002.41002.36002.38002.38002,618
Mar 10, 20252.35002.41002.35002.36002.36002,700
Mar 7, 20252.33002.39002.32002.35002.35007,628
Mar 6, 20252.37002.37002.31002.33002.33008,458
Mar 5, 20252.35002.42002.31002.36002.360037,239
Mar 4, 20252.44002.44002.35002.37002.370024,228
Mar 3, 20252.42002.44002.37002.41002.41007,774
Feb 28, 20252.42002.42002.35002.42002.420033,757
Feb 27, 20252.38002.44002.38002.44002.44003,232
Feb 26, 20252.40002.40002.36002.37002.370029,366
Feb 25, 20252.40002.42002.37002.40002.400046,560
Feb 24, 20252.42002.42002.40002.40002.40005,943
Feb 21, 20252.42002.44002.36002.40002.400044,938
Feb 20, 20252.41002.44002.40002.40002.400017,014
Feb 19, 20252.45002.46002.41002.42002.420042,916
Feb 18, 20252.47002.50002.45002.45002.450047,825
Feb 17, 20252.50002.54002.46002.48002.480031,477
Feb 14, 20252.50002.54002.48002.50002.50006,522
Feb 13, 20252.51002.51002.46002.48002.480011,468
Feb 12, 20252.50002.54002.47002.48002.480018,415
Feb 11, 20252.50002.53002.45002.50002.500046,503
Feb 10, 20252.54002.54002.50002.54002.540021,230
Feb 7, 20252.54002.54002.50002.54002.54006,661
Feb 6, 20252.51002.57002.50002.50002.500066,005
Feb 5, 20252.60002.65002.51002.51002.510013,456
Feb 4, 20252.55002.55002.49002.50002.500039,398
Feb 3, 20252.52002.55002.50002.55002.550014,574
Jan 31, 20252.71002.71002.50002.53002.530056,537
Jan 30, 20252.60002.60002.54002.58002.58003,378
Jan 29, 20252.59002.59002.54002.58002.58002,173
Jan 28, 20252.65002.69002.54002.58002.580018,923
Jan 27, 20252.67002.71002.56002.63002.630015,478
Jan 24, 20252.66002.70002.66002.70002.70003,424
Jan 23, 20252.66002.72002.65002.70002.70003,579
Jan 22, 20252.71002.71002.65002.66002.66002,592
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 0.14 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

Related Tickers

Q3W.F Comp S.A.
55.00
0.00%
 
TLX.WA Talex S.A.
21.60
+3.85%
 
PAS.WA Passus S.A.
46.00
-7.07%
 
SGN.WA Sygnity S.A.
98.00
-1.01%
 
IDR.MC Indra Sistemas, S.A.
35.04
-3.42%