Warsaw - Delayed Quote PLN

Erbud S.A. (ERB.WA)

38.50

-0.50

(-1.28%)

At close: January 30 at 5:00:01 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	39.00	39.00	38.20	38.50	38.50	8,335
Jan 29, 2025	39.00	39.00	38.20	39.00	39.00	4,563
Jan 28, 2025	38.60	39.00	38.40	38.90	38.90	6,327
Jan 27, 2025	38.80	39.00	38.20	38.40	38.40	2,621
Jan 24, 2025	38.60	39.00	38.00	38.80	38.80	9,966
Jan 23, 2025	39.40	39.40	38.50	38.60	38.60	2,968
Jan 22, 2025	39.10	39.90	38.60	38.80	38.80	9,209
Jan 21, 2025	39.30	40.40	39.10	39.10	39.10	10,328
Jan 20, 2025	38.30	40.70	38.30	38.80	38.80	16,946
Jan 17, 2025	36.50	38.30	36.50	37.50	37.50	8,075
Jan 16, 2025	35.30	36.50	34.50	36.10	36.10	5,458
Jan 15, 2025	35.30	35.50	34.60	35.20	35.20	982
Jan 14, 2025	35.40	35.70	34.50	35.20	35.20	1,632
Jan 13, 2025	35.80	35.80	35.30	35.80	35.80	3,738
Jan 10, 2025	35.50	35.80	34.90	34.90	34.90	9,949
Jan 9, 2025	35.20	35.80	35.00	35.50	35.50	1,507
Jan 8, 2025	35.70	35.80	35.10	35.20	35.20	645
Jan 7, 2025	35.30	35.80	34.90	35.70	35.70	2,727
Jan 3, 2025	35.90	35.90	34.90	35.30	35.30	5,491
Jan 2, 2025	34.40	35.90	34.10	35.80	35.80	7,926
Dec 30, 2024	33.10	34.30	32.60	34.00	34.00	2,353
Dec 27, 2024	32.80	33.70	32.50	33.20	33.20	2,829
Dec 23, 2024	31.00	32.60	30.50	32.50	32.50	14,763
Dec 20, 2024	30.50	31.90	30.20	30.60	30.60	9,007
Dec 19, 2024	31.30	32.40	30.30	30.90	30.90	7,097
Dec 18, 2024	32.60	32.60	31.50	31.60	31.60	5,720
Dec 17, 2024	32.30	33.20	32.00	32.00	32.00	7,714
Dec 16, 2024	33.40	33.50	32.30	32.30	32.30	6,249
Dec 13, 2024	33.30	34.40	33.20	33.40	33.40	2,165
Dec 12, 2024	34.80	34.80	32.90	33.10	33.10	6,516
Dec 11, 2024	35.50	35.50	34.30	34.30	34.30	2,177
Dec 10, 2024	35.50	35.60	34.80	34.80	34.80	2,523
Dec 9, 2024	35.80	35.80	35.30	35.50	35.50	2,391
Dec 6, 2024	36.30	36.50	35.20	35.30	35.30	3,050
Dec 5, 2024	35.60	36.50	34.60	36.30	36.30	9,055
Dec 4, 2024	34.50	34.50	33.60	34.30	34.30	2,114
Dec 3, 2024	34.50	34.50	33.40	34.40	34.40	3,414
Dec 2, 2024	33.10	34.50	33.00	33.80	33.80	7,102
Nov 29, 2024	33.30	33.40	32.20	32.80	32.80	1,594
Nov 28, 2024	33.80	33.80	33.30	33.40	33.40	2,314
Nov 27, 2024	33.70	33.80	33.30	33.80	33.80	2,102
Nov 26, 2024	33.30	33.80	33.30	33.70	33.70	1,806
Nov 25, 2024	31.70	33.40	31.30	33.30	33.30	4,157
Nov 22, 2024	31.30	31.70	31.00	31.50	31.50	1,100
Nov 21, 2024	31.00	31.40	30.60	31.30	31.30	1,233
Nov 20, 2024	31.70	31.70	30.00	30.90	30.90	1,740
Nov 19, 2024	32.80	32.90	29.60	31.70	31.70	8,266
Nov 18, 2024	32.90	33.00	32.10	32.80	32.80	848
Nov 15, 2024	33.60	33.60	32.70	32.80	32.80	1,136
Nov 14, 2024	33.70	33.70	32.50	33.40	33.40	311
Nov 13, 2024	33.60	33.70	33.00	33.70	33.70	827
Nov 12, 2024	34.90	34.90	33.20	33.60	33.60	3,331
Nov 8, 2024	33.60	35.90	33.60	34.60	34.60	6,754
Nov 7, 2024	32.00	33.90	31.80	33.50	33.50	8,088
Nov 6, 2024	31.30	31.90	30.50	31.80	31.80	1,666
Nov 5, 2024	32.40	32.40	30.60	31.70	31.70	4,820
Nov 4, 2024	32.10	32.60	31.80	32.10	32.10	1,399
Oct 31, 2024	33.00	33.00	32.10	32.10	32.10	1,110
Oct 30, 2024	33.70	33.70	32.70	32.70	32.70	2,046
Oct 29, 2024	32.50	33.70	32.50	33.70	33.70	213
Oct 28, 2024	31.80	33.30	31.60	33.30	33.30	3,590
Oct 25, 2024	31.90	32.00	31.20	31.80	31.80	606
Oct 24, 2024	31.60	31.90	31.30	31.70	31.70	1,017
Oct 23, 2024	32.10	32.10	31.00	31.10	31.10	1,074
Oct 22, 2024	32.50	32.50	31.60	31.80	31.80	596
Oct 21, 2024	33.20	33.30	32.00	32.00	32.00	4,089
Oct 18, 2024	31.90	33.10	31.40	33.00	33.00	5,340
Oct 17, 2024	31.60	32.00	31.00	31.50	31.50	3,482
Oct 16, 2024	30.70	31.80	30.30	31.60	31.60	4,583
Oct 15, 2024	31.00	31.00	30.30	30.50	30.50	1,604
Oct 14, 2024	30.70	31.50	30.40	30.70	30.70	3,441
Oct 11, 2024	30.50	30.50	29.40	30.20	30.20	6,095
Oct 10, 2024	30.70	30.70	29.10	30.50	30.50	5,148
Oct 9, 2024	30.70	31.10	30.50	30.70	30.70	2,317
Oct 8, 2024	31.20	31.20	30.50	30.70	30.70	1,592
Oct 7, 2024	30.40	31.30	30.40	30.40	30.40	1,973
Oct 4, 2024	31.50	31.50	30.40	30.40	30.40	4,110
Oct 3, 2024	30.60	31.50	30.50	31.50	31.50	2,203
Oct 2, 2024	30.90	31.70	30.40	30.80	30.80	3,051
Oct 1, 2024	30.60	31.40	30.30	30.90	30.90	2,521
Sep 30, 2024	30.40	31.70	30.10	30.60	30.60	11,959
Sep 27, 2024	31.90	31.90	31.40	31.70	31.70	1,000
Sep 26, 2024	31.20	31.90	31.20	31.90	31.90	2,340
Sep 25, 2024	32.50	32.90	31.00	31.20	31.20	12,341
Sep 24, 2024	33.60	33.60	31.90	32.90	32.90	1,924
Sep 23, 2024	33.80	34.00	33.30	33.80	33.80	955
Sep 20, 2024	33.60	34.20	33.60	34.00	34.00	3,277
Sep 19, 2024	33.00	33.90	32.40	33.60	33.60	2,546
Sep 18, 2024	32.00	33.10	31.70	32.50	32.50	6,113
Sep 17, 2024	32.00	32.00	31.20	32.00	32.00	1,898
Sep 16, 2024	32.00	32.00	31.90	31.90	31.90	2,001
Sep 13, 2024	31.30	32.00	31.20	31.80	31.80	2,934
Sep 12, 2024	32.60	33.70	31.10	31.80	31.80	9,242
Sep 11, 2024	34.90	34.90	31.50	33.00	33.00	32,920
Sep 10, 2024	35.50	36.00	35.20	35.70	35.70	1,139
Sep 9, 2024	36.80	36.80	35.10	35.40	35.40	2,319
Sep 6, 2024	36.90	36.90	36.00	36.00	36.00	1,532
Sep 5, 2024	36.40	36.60	35.90	36.20	36.20	1,393
Sep 4, 2024	36.30	37.00	36.00	36.40	36.40	2,431
Sep 3, 2024	37.10	37.40	36.70	36.70	36.70	3,494
Sep 2, 2024	37.20	37.50	37.00	37.40	37.40	2,340
Aug 30, 2024	37.10	37.70	37.00	37.20	37.20	2,911
Aug 29, 2024	37.00	37.50	37.00	37.10	37.10	1,111
Aug 28, 2024	37.40	37.80	37.00	37.50	37.50	2,052
Aug 27, 2024	37.90	38.00	37.20	37.70	37.70	1,540
Aug 26, 2024	37.30	38.00	37.30	38.00	38.00	1,352
Aug 23, 2024	38.30	38.30	36.50	37.30	37.30	6,934
Aug 22, 2024	39.00	39.00	38.00	38.60	38.60	989
Aug 21, 2024	38.70	39.00	38.00	38.80	38.80	1,031
Aug 20, 2024	38.70	38.70	38.00	38.50	38.50	1,020
Aug 19, 2024	38.20	39.50	37.20	38.40	38.40	5,227
Aug 16, 2024	38.50	39.70	37.60	39.40	39.40	4,981
Aug 14, 2024	38.50	38.50	37.80	38.40	38.40	611
Aug 13, 2024	38.50	38.50	37.80	38.40	38.40	1,206
Aug 12, 2024	38.80	38.80	37.70	38.00	38.00	1,077
Aug 9, 2024	38.80	39.60	36.90	38.20	38.20	1,284
Aug 8, 2024	38.00	40.00	38.00	38.40	38.40	1,121
Aug 7, 2024	39.50	40.60	38.20	38.70	38.70	2,599
Aug 6, 2024	38.00	39.50	37.00	38.20	38.20	4,545
Aug 5, 2024	38.80	38.80	35.00	37.80	37.80	16,247
Aug 2, 2024	40.20	41.00	38.60	39.60	39.60	3,376
Aug 1, 2024	41.00	41.50	40.20	40.70	40.70	1,332
Jul 31, 2024	40.00	40.80	40.00	40.70	40.70	1,707
Jul 30, 2024	40.40	40.50	40.00	40.00	40.00	1,315
Jul 29, 2024	39.60	40.50	38.50	40.10	40.10	2,651
Jul 26, 2024	40.50	40.50	39.30	39.40	39.40	4,507
Jul 25, 2024	40.20	40.90	39.90	40.30	40.30	3,281
Jul 24, 2024	40.60	40.80	40.20	40.20	40.20	1,763
Jul 23, 2024	41.60	42.00	40.80	40.80	40.80	842
Jul 22, 2024	42.50	42.50	40.90	41.30	41.30	3,589
Jul 19, 2024	42.50	42.50	41.90	42.50	42.50	3,870
Jul 18, 2024	41.80	43.00	41.70	42.50	42.50	3,178
Jul 17, 2024	43.10	43.10	41.70	41.80	41.80	1,099
Jul 16, 2024	43.50	43.50	42.00	42.10	42.10	2,667
Jul 15, 2024	44.00	44.00	43.00	43.20	43.20	3,696
Jul 12, 2024	44.40	44.40	43.40	43.60	43.60	2,756
Jul 11, 2024	44.90	45.60	44.00	44.60	44.60	7,039
Jul 10, 2024	42.60	45.20	42.60	44.50	44.50	19,153
Jul 9, 2024	43.20	43.20	42.10	42.90	42.90	3,799
Jul 8, 2024	42.60	43.60	42.20	43.00	43.00	6,541
Jul 5, 2024	42.00	42.80	41.80	42.70	42.70	6,893
Jul 4, 2024	41.30	41.80	41.00	41.80	41.80	2,214
Jul 3, 2024	41.00	41.50	40.80	41.40	41.40	4,135
Jul 2, 2024	41.40	41.40	40.70	40.80	40.80	3,693
Jul 1, 2024	41.30	41.30	40.90	41.20	41.20	1,282
Jun 28, 2024	40.60	41.30	40.50	41.30	41.30	2,899
Jun 27, 2024	40.90	40.90	40.30	40.40	40.40	487
Jun 26, 2024	40.30	40.90	40.20	40.90	40.90	2,826
Jun 25, 2024	40.20	40.80	40.00	40.30	40.30	3,583
Jun 24, 2024	40.90	41.00	40.10	40.20	40.20	2,346
Jun 21, 2024	40.70	41.50	39.90	41.00	41.00	4,830
Jun 20, 2024	40.90	40.90	39.30	40.50	40.50	1,711
Jun 19, 2024	40.60	40.60	40.00	40.30	40.30	854
Jun 18, 2024	40.50	40.80	40.40	40.60	40.60	1,631
Jun 17, 2024	40.60	40.80	40.00	40.50	40.50	2,277
Jun 14, 2024	40.00	41.20	40.00	40.60	40.60	2,762
Jun 13, 2024	40.60	41.60	40.10	40.10	40.10	4,419
Jun 12, 2024	41.20	41.60	40.00	41.60	41.60	4,236
Jun 11, 2024	41.50	41.60	40.10	40.10	40.10	1,444
Jun 10, 2024	41.60	41.60	40.80	40.90	40.90	1,576
Jun 7, 2024	41.60	41.60	40.10	41.60	41.60	2,837
Jun 6, 2024	41.00	41.70	40.90	41.60	41.60	1,624
Jun 5, 2024	41.70	41.70	40.40	41.00	41.00	2,506
Jun 4, 2024	40.70	41.20	40.10	40.80	40.80	2,870
Jun 3, 2024	41.00	41.20	40.50	40.80	40.80	3,352
May 31, 2024	41.10	41.10	40.50	41.00	41.00	1,179
May 29, 2024	41.30	41.30	40.50	40.80	40.80	2,268
May 28, 2024	41.00	41.80	40.40	41.50	41.50	1,028
May 27, 2024	40.90	41.90	40.60	41.00	41.00	928
May 24, 2024	42.40	42.40	40.60	40.90	40.90	8,332
May 23, 2024	43.00	43.00	41.90	42.10	42.10	738
May 22, 2024	42.20	43.40	41.80	42.00	42.00	2,738
May 21, 2024	1.68 Dividend
May 21, 2024	41.70	42.50	41.20	41.60	41.60	10,110
May 20, 2024	43.40	44.10	43.20	43.40	41.72	9,862
May 17, 2024	43.40	43.80	42.40	43.10	41.43	7,178
May 16, 2024	43.40	43.40	42.50	42.70	41.05	4,123
May 15, 2024	43.00	43.80	42.50	43.40	41.72	5,580
May 14, 2024	44.80	44.80	41.70	42.30	40.66	6,701
May 13, 2024	43.90	44.90	42.90	44.80	43.07	7,433
May 10, 2024	44.10	44.90	43.00	43.00	41.34	9,867
May 9, 2024	43.00	44.00	42.00	43.90	42.20	13,676
May 8, 2024	42.00	42.00	40.90	41.30	39.70	2,478
May 7, 2024	42.70	42.70	41.60	41.70	40.09	2,506
May 6, 2024	43.00	43.00	40.70	42.80	41.14	4,046
May 2, 2024	42.20	43.30	41.50	43.10	41.43	1,711
Apr 30, 2024	42.50	42.50	41.20	42.20	40.57	868
Apr 29, 2024	40.60	42.50	40.00	42.50	40.85	3,398
Apr 26, 2024	39.30	40.50	39.30	40.40	38.84	2,222
Apr 25, 2024	39.50	40.20	39.20	39.30	37.78	2,608
Apr 24, 2024	40.30	40.70	39.10	39.30	37.78	4,141
Apr 23, 2024	41.00	41.00	39.30	40.00	38.45	5,410
Apr 22, 2024	41.30	41.40	40.10	41.10	39.51	963
Apr 19, 2024	40.10	41.30	40.10	40.50	38.93	2,990
Apr 18, 2024	40.50	41.00	39.90	40.20	38.64	3,372
Apr 17, 2024	40.40	41.90	40.00	40.60	39.03	2,700
Apr 16, 2024	40.50	41.00	40.00	40.40	38.84	6,046
Apr 15, 2024	41.20	41.20	40.50	41.00	39.41	3,155
Apr 12, 2024	42.50	42.60	41.00	41.20	39.61	6,340
Apr 11, 2024	43.40	43.40	42.00	42.50	40.85	4,313
Apr 10, 2024	42.70	43.50	42.60	43.00	41.34	2,941
Apr 9, 2024	42.40	44.10	41.00	42.90	41.24	10,378
Apr 8, 2024	43.20	43.20	39.10	41.80	40.18	14,493
Apr 5, 2024	43.20	43.30	42.40	42.90	41.24	6,136
Apr 4, 2024	44.00	44.30	43.00	43.60	41.91	7,550
Apr 3, 2024	44.40	45.00	44.10	44.60	42.87	2,838
Apr 2, 2024	46.50	46.50	43.30	45.80	44.03	10,100
Mar 28, 2024	45.10	46.50	43.20	46.50	44.70	20,289
Mar 27, 2024	44.80	47.70	44.30	47.00	45.18	19,717
Mar 26, 2024	42.50	45.40	41.90	44.70	42.97	11,285
Mar 25, 2024	43.70	43.70	42.30	43.00	41.34	5,909
Mar 22, 2024	45.50	45.50	41.50	43.90	42.20	30,413
Mar 21, 2024	44.80	46.00	44.80	45.90	44.12	1,724
Mar 20, 2024	45.80	46.10	44.80	44.80	43.07	2,545
Mar 19, 2024	46.00	46.60	45.00	45.40	43.64	3,556
Mar 18, 2024	46.00	47.00	45.10	45.50	43.74	6,219
Mar 15, 2024	47.80	47.80	45.10	46.00	44.22	7,072
Mar 14, 2024	46.20	47.60	46.00	47.50	45.66	4,091
Mar 13, 2024	47.70	47.70	46.20	46.20	44.41	6,653
Mar 12, 2024	47.80	48.00	46.50	47.70	45.85	4,806
Mar 11, 2024	47.80	48.60	46.50	46.90	45.08	7,127
Mar 8, 2024	48.50	49.30	47.20	48.00	46.14	8,974
Mar 7, 2024	48.50	48.80	47.10	48.00	46.14	8,463
Mar 6, 2024	47.00	49.40	47.00	48.30	46.43	24,330
Mar 5, 2024	45.40	47.20	44.60	47.00	45.18	14,618
Mar 4, 2024	46.40	46.90	44.80	45.40	43.64	12,991
Mar 1, 2024	44.90	46.40	44.90	46.10	44.32	8,308
Feb 29, 2024	45.00	45.00	44.00	44.60	42.87	8,792
Feb 28, 2024	45.50	45.80	43.60	44.90	43.16	20,303
Feb 27, 2024	47.40	47.40	45.00	45.70	43.93	23,733
Feb 26, 2024	45.00	47.90	45.00	47.00	45.18	53,480
Feb 23, 2024	41.00	46.40	39.10	44.40	42.68	63,633
Feb 22, 2024	37.00	41.00	37.00	40.70	39.12	93,575
Feb 21, 2024	35.80	37.50	35.80	36.70	35.28	26,104
Feb 20, 2024	36.00	37.00	35.60	36.30	34.89	11,983
Feb 19, 2024	37.00	37.00	35.80	36.20	34.80	3,766
Feb 16, 2024	36.70	37.20	36.10	36.40	34.99	6,176
Feb 15, 2024	37.00	37.30	36.60	36.90	35.47	5,616
Feb 14, 2024	36.80	36.80	35.80	36.70	35.28	4,486
Feb 13, 2024	37.00	37.60	36.00	36.80	35.38	6,583
Feb 12, 2024	37.80	37.80	37.10	37.30	35.86	4,082
Feb 9, 2024	37.30	37.70	37.00	37.60	36.14	6,272
Feb 8, 2024	37.20	37.60	37.00	37.30	35.86	5,578
Feb 7, 2024	38.20	38.30	37.00	37.70	36.24	7,020
Feb 6, 2024	37.30	37.90	37.30	37.60	36.14	5,661
Feb 5, 2024	37.30	38.20	37.10	37.70	36.24	7,446
Feb 2, 2024	37.50	38.30	36.70	37.40	35.95	25,540
Feb 1, 2024	37.20	39.30	37.20	37.50	36.05	20,599
Jan 31, 2024	38.00	38.00	37.20	37.40	35.95	4,540
Jan 30, 2024	38.00	38.40	37.60	38.00	36.53	855

TOR.WA Torpol S.A.

36.65

-2.53%

FBF.F Budimex SA

112.70

-0.53%

MRB.WA Mirbud S.A.

12.40

-0.48%

BDX.WA Budimex SA

484.20

+0.37%