Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

PZ Cormay S.A. (CRM.WA)

0.5780
-0.0080
(-1.37%)
At close: May 2 at 5:04:14 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.57600.58000.57000.57800.578013,631
Apr 30, 20250.58800.58800.57000.58600.586054,827
Apr 29, 20250.57200.58600.56800.58600.586044,309
Apr 28, 20250.57400.60000.56800.58800.5880112,898
Apr 25, 20250.58600.59000.57400.58000.580048,531
Apr 24, 20250.54600.59000.54600.58600.5860347,608
Apr 23, 20250.50400.54600.50400.54600.5460258,171
Apr 22, 20250.51600.51600.50200.51600.51604,159
Apr 17, 20250.51000.51600.50000.51600.516039,721
Apr 16, 20250.51000.51400.50800.51400.514034,201
Apr 15, 20250.50000.51000.49600.51000.510060,035
Apr 14, 20250.52400.52400.49500.50000.500038,435
Apr 11, 20250.51400.52400.51400.52200.522020,478
Apr 10, 20250.51600.52600.51000.52600.526042,189
Apr 9, 20250.51400.52000.51000.52000.520010,248
Apr 8, 20250.51200.51400.50000.51400.514026,867
Apr 7, 20250.50200.51800.49400.51400.514036,570
Apr 4, 20250.52000.52200.50200.52000.520045,874
Apr 3, 20250.51000.52200.49600.52200.522036,691
Apr 2, 20250.51000.52200.51000.52000.520038,298
Apr 1, 20250.50200.52400.50200.51600.516035,916
Mar 31, 20250.51000.51400.50000.51400.514015,173
Mar 28, 20250.52000.52400.50000.51600.516044,963
Mar 27, 20250.51000.52600.51000.52600.526022,293
Mar 26, 20250.51800.52600.51000.52600.526011,019
Mar 25, 20250.52000.52800.52000.52800.52803,470
Mar 24, 20250.51600.53200.51000.52800.528025,171
Mar 21, 20250.51600.53400.50800.53400.534036,091
Mar 20, 20250.51800.52000.50400.52000.520041,181
Mar 19, 20250.51800.52200.51000.51800.518026,750
Mar 18, 20250.52200.52200.51200.51200.512045,426
Mar 17, 20250.52800.53000.50400.52000.520057,355
Mar 14, 20250.52000.53200.50200.53200.532033,270
Mar 13, 20250.52800.53000.51800.52800.528010,460
Mar 12, 20250.53600.53600.50600.53200.532036,912
Mar 11, 20250.52200.54000.51800.53600.5360111,376
Mar 10, 20250.51200.52800.49400.52000.520092,598
Mar 7, 20250.50400.51200.49500.51200.51208,666
Mar 6, 20250.52400.52400.50000.51400.514051,024
Mar 5, 20250.52000.52800.51400.52800.52803,833
Mar 4, 20250.52200.53800.50000.53000.530058,792
Mar 3, 20250.54200.54600.51200.54000.540046,249
Feb 28, 20250.54200.54400.52800.54200.54207,999
Feb 27, 20250.55200.55200.51800.54200.5420117,999
Feb 26, 20250.53000.55400.52200.55200.552094,824
Feb 25, 20250.53200.54600.52200.53000.530029,149
Feb 24, 20250.54600.54600.51000.53000.530089,683
Feb 21, 20250.55000.55000.53000.54600.546095,985
Feb 20, 20250.54800.55400.53000.54800.5480196,930
Feb 19, 20250.52400.55000.49000.54800.5480804,877
Feb 18, 20250.45500.53200.45000.52000.5200598,620
Feb 17, 20250.45500.45500.45000.45500.455021,177
Feb 14, 20250.45400.46000.45200.45500.455021,861
Feb 13, 20250.46000.46000.44500.45400.454042,351
Feb 12, 20250.45000.45900.44900.45900.459036,998
Feb 11, 20250.45000.45000.44000.45000.450017,923
Feb 10, 20250.44900.44900.43400.44900.449030,291
Feb 7, 20250.44000.45000.43600.44900.449042,712
Feb 6, 20250.43000.44000.43000.44000.440052,623
Feb 5, 20250.42400.44200.42000.43600.436083,982
Feb 4, 20250.43100.43100.42500.43000.43007,181
Feb 3, 20250.43000.43100.43000.43100.43101,651
Jan 31, 20250.43500.43600.42400.43100.431027,639
Jan 30, 20250.43000.43200.42900.43200.432024,545
Jan 29, 20250.42600.43000.42200.43000.430022,827
Jan 28, 20250.41300.43000.40000.42700.4270107,933
Jan 27, 20250.41300.42600.40800.42000.420035,388
Jan 24, 20250.42900.43000.41000.42600.4260111,333
Jan 23, 20250.43400.43400.43000.43000.430010,132
Jan 22, 20250.44300.44900.42800.43900.439077,372
Jan 21, 20250.44700.45000.43300.44300.443048,874
Jan 20, 20250.44700.46700.44100.45400.454066,293
Jan 17, 20250.45800.45800.44500.45000.450050,440
Jan 16, 20250.48500.48700.45000.45900.4590200,973
Jan 15, 20250.41500.49000.41500.48500.4850663,180
Jan 14, 20250.41800.41800.39300.39300.393037,636
Jan 13, 20250.41600.41800.39200.41800.418015,100
Jan 10, 20250.39900.41600.39000.41600.416040,359
Jan 9, 20250.40600.40700.39000.40000.400015,887
Jan 8, 20250.40700.41800.40500.40700.40706,097
Jan 7, 20250.42000.42000.40500.41800.41807,730
Jan 3, 20250.38500.41800.38500.41800.418058,124
Jan 2, 20250.38300.38400.38000.38400.38406,511
Dec 30, 20240.38500.38500.37600.37800.378018,418
Dec 27, 20240.36400.39000.36400.38500.385049,440
Dec 23, 20240.37300.39900.35500.35500.3550440,466
Dec 20, 20240.38000.39000.37100.37800.3780208,606
Dec 19, 20240.37000.38000.37000.38000.3800147,207
Dec 18, 20240.37000.39200.36800.38000.3800136,859
Dec 17, 20240.38500.39000.37500.38000.380064,491
Dec 16, 20240.39200.39200.37000.38300.3830120,439
Dec 13, 20240.39800.40000.38100.39100.391036,374
Dec 12, 20240.40600.40800.37500.40000.4000157,277
Dec 11, 20240.41800.42000.41000.41100.4110161,251
Dec 10, 20240.41800.42000.41400.41800.418033,939
Dec 9, 20240.41400.42000.41400.42000.420052,589
Dec 6, 20240.41500.43000.41400.43000.4300140,616
Dec 5, 20240.41600.42900.41500.42900.429038,857
Dec 4, 20240.42200.43000.41000.43000.4300356,723
Dec 3, 20240.43200.43200.42000.43000.430065,044
Dec 2, 20240.44000.44300.42000.44200.4420111,545
Nov 29, 20240.44000.44600.43800.44400.444023,361
Nov 28, 20240.44800.44800.43900.44600.4460147,410
Nov 27, 20240.44500.44500.43900.44400.444059,687
Nov 26, 20240.45000.45000.44800.44800.44803,228
Nov 25, 20240.44100.46000.44100.45700.457054,118
Nov 22, 20240.44600.45500.44000.45500.455053,403
Nov 21, 20240.46000.46000.45000.45100.451015,424
Nov 20, 20240.47000.47000.46000.46000.46002,204
Nov 19, 20240.44800.48000.44800.47000.470058,972
Nov 18, 20240.44300.44800.44300.44800.448029,127
Nov 15, 20240.44800.44800.43200.44300.4430155,627
Nov 14, 20240.45200.47700.44500.45200.4520179,233
Nov 13, 20240.46500.47800.45100.47800.478075,412
Nov 12, 20240.48000.48000.46000.48000.480013,366
Nov 8, 20240.46400.48000.46200.48000.48007,400
Nov 7, 20240.47900.48300.46400.48300.48309,080
Nov 6, 20240.47600.48600.47200.48600.48609,145
Nov 5, 20240.47300.48700.46000.47100.471011,363
Nov 4, 20240.48700.49000.44000.48900.4890147,558
Oct 31, 20240.49800.49800.48000.49700.497033,921
Oct 30, 20240.49700.49800.49000.49800.498026,305
Oct 29, 20240.50600.50600.49800.50600.506010,292
Oct 28, 20240.49400.51000.49400.50800.508025,098
Oct 25, 20240.49300.51000.49200.49800.498024,474
Oct 24, 20240.51000.51800.48000.50000.500047,916
Oct 23, 20240.49600.52800.47000.51400.5140123,591
Oct 22, 20240.49500.50000.49100.49400.494012,577
Oct 21, 20240.49000.49600.49000.49600.496042,607
Oct 18, 20240.48800.49100.48700.49100.49101,705
Oct 17, 20240.49300.49300.48900.49000.49001,416
Oct 16, 20240.49400.49400.48800.49300.49309,260
Oct 15, 20240.49200.49500.48800.49400.494069,620
Oct 14, 20240.49800.49800.48900.49500.495034,697
Oct 11, 20240.50400.50600.50000.50400.504065,381
Oct 10, 20240.49400.51000.49400.51000.510065,450
Oct 9, 20240.49500.49500.49500.49500.49503,390
Oct 8, 20240.49000.50600.49000.50600.506036,315
Oct 7, 20240.49300.49300.48900.49100.491033,335
Oct 4, 20240.49300.49300.49000.49300.493060,502
Oct 3, 20240.49100.49600.49000.49600.4960138,723
Oct 2, 20240.49200.49900.48800.49000.4900124,732
Oct 1, 20240.51200.51200.49000.49900.49901,094
Sep 30, 20240.49900.52400.49900.51400.5140117,311
Sep 27, 20240.49000.50000.48000.49000.490062,747
Sep 26, 20240.49700.49900.48000.49000.490044,452
Sep 25, 20240.49800.50000.48500.50000.500026,657
Sep 24, 20240.50000.51600.49600.50800.508017,565
Sep 23, 20240.50000.50000.49400.49900.49907,639
Sep 20, 20240.49300.50000.49300.49900.4990103,010
Sep 19, 20240.49600.50800.48600.50000.500038,923
Sep 18, 20240.50600.51400.49000.50400.504026,570
Sep 17, 20240.51000.51600.50200.51600.5160551
Sep 16, 20240.50600.51600.50600.51600.516010,196
Sep 13, 20240.50800.51800.50000.51800.518029,324
Sep 12, 20240.50800.51800.50800.51800.518024,676
Sep 11, 20240.51800.51800.50600.51800.51806,850
Sep 10, 20240.51600.51800.51000.51800.518024,633
Sep 9, 20240.52000.52000.52000.52000.52002,361
Sep 6, 20240.51400.53000.51200.52000.520022,818
Sep 5, 20240.52400.52400.51200.52200.522022,104
Sep 4, 20240.52800.53400.52400.53400.5340517
Sep 3, 20240.53800.54000.52000.53800.538026,494
Sep 2, 20240.53000.54000.52800.54000.540027,318
Aug 30, 20240.52800.53000.52000.53000.530042,451
Aug 29, 20240.51800.53000.51200.52800.528044,200
Aug 28, 20240.51800.52000.51200.51200.51207,259
Aug 27, 20240.51400.52000.51000.52000.52007,365
Aug 26, 20240.52600.52800.51200.52200.522013,893
Aug 23, 20240.52800.53200.52800.53000.530052,891
Aug 22, 20240.52600.52800.50800.52800.528039,462
Aug 21, 20240.53000.53600.50800.52800.528054,635
Aug 20, 20240.53800.54000.52000.53800.53806,363
Aug 19, 20240.50800.54200.50800.54000.5400114,758
Aug 16, 20240.51000.52000.50600.52000.520013,181
Aug 14, 20240.52000.52000.50200.51000.510020,790
Aug 13, 20240.51000.52800.50600.52000.520025,108
Aug 12, 20240.52200.53000.50800.53000.530013,884
Aug 9, 20240.52400.53200.52000.52800.528028,003
Aug 8, 20240.52800.52800.51800.52400.52404,809
Aug 7, 20240.50000.53800.50000.52800.528017,942
Aug 6, 20240.51400.53400.49000.49900.4990181,706
Aug 5, 20240.52200.53000.47000.53000.5300389,618
Aug 2, 20240.53200.53800.52400.53000.530054,227
Aug 1, 20240.53200.54600.53200.54400.544037,635
Jul 31, 20240.54000.54200.53200.54000.540011,107
Jul 30, 20240.54400.54400.53000.54000.540020,262
Jul 29, 20240.54000.54600.53400.53800.53807,441
Jul 26, 20240.53600.54400.53600.54000.540025,510
Jul 25, 20240.54000.55000.53000.54800.548072,370
Jul 24, 20240.54800.55000.54000.55000.550059,960
Jul 23, 20240.55000.56000.54200.54200.542065,031
Jul 22, 20240.55000.55000.54400.55000.550026,060
Jul 19, 20240.55200.55200.55000.55200.552020,510
Jul 18, 20240.55000.55600.54400.55600.55609,595
Jul 17, 20240.55000.55000.54600.55000.550012,426
Jul 16, 20240.55800.57000.54600.56000.560042,925
Jul 15, 20240.56800.57000.54400.56000.560014,845
Jul 12, 20240.55400.57400.55200.57000.570032,466
Jul 11, 20240.56800.57400.55000.57000.570027,953
Jul 10, 20240.55400.56800.55400.56800.568035,787
Jul 9, 20240.53800.55800.53000.55400.554045,849
Jul 8, 20240.53600.53800.53000.53800.538081,041
Jul 5, 20240.54600.54800.53000.53600.5360165,187
Jul 4, 20240.55000.55600.54200.54400.5440115,555
Jul 3, 20240.55000.55800.55000.55600.556060,036
Jul 2, 20240.55200.55200.54800.55000.550026,251
Jul 1, 20240.55200.56000.55000.56000.560026,783
Jun 28, 20240.55200.56000.55000.56000.560093,353
Jun 27, 20240.55600.56000.55000.56000.560039,810
Jun 26, 20240.56000.56000.55400.55600.556022,766
Jun 25, 20240.55400.56000.55200.55600.556085,537
Jun 24, 20240.56400.56400.55200.56000.560068,436
Jun 21, 20240.56600.56600.55000.56400.564044,101
Jun 20, 20240.56800.56800.55400.56600.566022,906
Jun 19, 20240.57200.57200.55600.57000.570049,797
Jun 18, 20240.56400.57200.56200.57000.570013,693
Jun 17, 20240.56800.56800.56400.56600.566029,652
Jun 14, 20240.57400.57400.56000.57200.572039,836
Jun 13, 20240.57000.57800.56000.57400.574077,227
Jun 12, 20240.57000.57800.56400.57800.57807,036
Jun 11, 20240.57800.58000.56200.58000.580060,166
Jun 10, 20240.58000.58000.57400.58000.580013,337
Jun 7, 20240.57800.58000.56200.58000.580028,002
Jun 6, 20240.58000.59000.57800.58000.580050,592
Jun 5, 20240.58200.58800.58000.58000.580062,270
Jun 4, 20240.59000.59600.58200.59600.596028,200
Jun 3, 20240.59000.60400.58800.59200.592023,160
May 31, 20240.60600.60600.59000.60600.6060137,137
May 29, 20240.60800.60800.59200.60800.608021,988
May 28, 20240.59200.61000.59000.60800.608014,711
May 27, 20240.60200.60200.59200.60000.600036,002
May 24, 20240.60400.60800.60000.60800.608018,940
May 23, 20240.62000.62000.60600.61000.610026,518
May 22, 20240.61400.62000.61000.61400.614024,010
May 21, 20240.61600.61600.60800.61400.61406,306
May 20, 20240.62000.63000.62000.62400.624015,247
May 17, 20240.62800.63000.61400.62000.62005,453
May 16, 20240.62800.63000.60800.63000.630033,562
May 15, 20240.60800.63000.60200.62800.628062,740
May 14, 20240.60800.61000.60400.61000.610011,300
May 13, 20240.61800.62200.59600.61000.610016,671
May 10, 20240.61600.62400.60000.62000.620052,097
May 9, 20240.60800.62400.60000.62400.624026,862
May 8, 20240.61000.61000.60000.60800.608023,503
May 7, 20240.60600.61000.58400.61000.610013,354
May 6, 20240.58600.60600.56000.60600.6060137,242
May 2, 20240.58800.59000.58000.59000.590011,643