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

Warsaw - Delayed Quote PLN

IMC S.A. (IMC.WA)

30.60
+0.90
+(3.03%)
At close: May 5 at 4:12:22 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 5, 202529.6031.1029.0030.6030.605,175
May 2, 202530.9031.9028.8029.7029.707,031
Apr 30, 202529.8029.8028.1029.3029.304,235
Apr 29, 202530.1030.1028.9029.6029.60714
Apr 28, 202529.5030.6029.1030.1030.103,263
Apr 25, 202530.1030.2028.7029.3029.302,660
Apr 24, 202529.5030.4029.0030.3030.303,044
Apr 23, 202532.2034.4029.7030.9030.905,155
Apr 22, 202528.9031.6027.3030.8030.809,574
Apr 17, 202529.0029.0027.2027.2027.202,110
Apr 16, 202528.0029.9027.9027.9027.903,014
Apr 15, 202526.7027.9026.7027.8027.802,742
Apr 14, 202528.0028.0025.2026.4026.406,850
Apr 11, 202527.1027.9026.3027.8027.805,170
Apr 10, 202528.2029.9027.5027.5027.504,184
Apr 9, 202527.4027.9026.7027.5027.503,913
Apr 8, 202528.0030.3027.0027.9027.9012,348
Apr 7, 202525.0027.5024.2026.8026.809,046
Apr 4, 202526.5028.7026.0027.7027.7013,659
Apr 3, 202528.5028.7026.4026.4026.406,676
Apr 2, 202529.4030.5028.6028.8028.802,052
Apr 1, 202532.8033.4029.8029.8029.807,783
Mar 31, 202534.8034.8029.8032.7032.706,775
Mar 28, 202533.2035.2031.5034.8034.8017,413
Mar 27, 202536.0036.0032.9033.9033.903,837
Mar 26, 202535.4036.3034.0036.0036.003,327
Mar 25, 202534.6035.6034.2035.4035.403,469
Mar 24, 202535.3035.9034.5034.6034.604,532
Mar 21, 202535.4036.0033.6034.9034.905,933
Mar 20, 202536.9036.9033.9034.3034.3013,784
Mar 19, 202536.2039.4034.4035.9035.9048,915
Mar 18, 202532.5039.5032.5036.0036.0084,819
Mar 17, 202527.6033.2026.8032.1032.1047,094
Mar 14, 202527.0027.6026.8027.0027.002,013
Mar 13, 202528.8029.1026.7026.8026.807,797
Mar 12, 202529.4029.7027.0028.8028.809,152
Mar 11, 202529.0030.2026.4026.4026.409,684
Mar 10, 202528.8029.7027.5028.5028.505,589
Mar 7, 202531.5031.5028.5029.0029.007,236
Mar 6, 202528.1032.8028.1030.3030.3023,620
Mar 5, 202526.4030.5026.4027.7027.7037,216
Mar 4, 202523.1026.9022.8024.6024.6029,745
Mar 3, 202526.1027.6024.5025.1025.1027,242
Feb 28, 202528.3031.1027.0029.7029.7033,929
Feb 27, 202530.8030.8028.1029.8029.8012,610
Feb 26, 202530.0031.6030.0030.8030.809,848
Feb 25, 202533.4033.4029.0030.0030.0020,217
Feb 24, 202531.2036.8031.1032.2032.20126,272
Feb 21, 202525.6031.0025.5031.0031.00102,233
Feb 20, 202526.0027.9022.2025.6025.6046,764
Feb 19, 202529.1029.5025.0026.0026.0036,718
Feb 18, 202528.0030.5028.0029.5029.5030,056
Feb 17, 202526.0028.6025.5027.4027.4026,965
Feb 14, 202525.2027.7024.5025.3025.3030,336
Feb 13, 202522.0024.7021.9024.4024.4016,833
Feb 12, 202522.7023.6020.7021.5021.507,022
Feb 11, 202524.8024.8020.8022.9022.9018,358
Feb 10, 202521.6025.0020.6024.0024.0019,181
Feb 7, 202521.8021.8019.6521.6021.6010,758
Feb 6, 202517.7521.0017.7021.0021.0034,298
Feb 5, 202517.3017.8517.3017.3517.351,175
Feb 4, 202518.0018.0017.4017.4017.402,033
Feb 3, 202517.7018.2517.3517.3517.351,283
Jan 31, 202518.3018.3017.7517.8017.80285
Jan 30, 202518.2018.3017.8018.2018.20732
Jan 29, 202518.3018.3017.7518.2018.2099
Jan 28, 202518.0018.3017.7518.3018.302,411
Jan 27, 202517.7017.7016.8017.6017.603,750
Jan 24, 202518.0018.0016.2517.7017.704,584
Jan 23, 202518.2018.2018.0018.0018.00412
Jan 22, 202518.0018.0017.7518.0018.00988
Jan 21, 202518.2018.2018.2018.2018.2063
Jan 20, 202518.2018.3517.6518.2018.201,523
Jan 17, 202518.5018.5017.8518.2018.20773
Jan 16, 202518.0018.5017.7518.5018.501,426
Jan 15, 202518.0018.0017.6518.0018.00272
Jan 14, 202519.0019.0017.8518.5018.502,078
Jan 13, 202518.3019.0016.5018.9018.908,922
Jan 10, 202517.6518.8017.6518.3518.354,956
Jan 9, 202516.5017.6516.5017.6517.656,788
Jan 8, 202516.1016.8515.8016.5016.504,349
Jan 7, 202516.2016.5016.0516.1016.101,758
Jan 3, 202516.6016.6016.0016.0016.001,609
Jan 2, 202516.4016.9016.3516.6016.601,656
Dec 30, 202416.1516.2515.8516.1016.103,156
Dec 27, 202416.4016.4015.8516.0016.00350
Dec 23, 202416.3016.4516.1016.4016.401,561
Dec 20, 202416.0016.3016.0016.3016.302,200
Dec 19, 202416.7016.7015.8015.8015.801,394
Dec 18, 202416.8016.8015.6016.5016.502,560
Dec 17, 202416.5016.5016.0016.3516.351,913
Dec 16, 202416.5016.5016.0016.1016.10867
Dec 13, 202416.4016.5015.9015.9515.95408
Dec 12, 202416.0016.3015.6516.3016.306,619
Dec 11, 202416.0016.1515.6516.0016.002,777
Dec 10, 202414.8015.6014.6515.6015.605,677
Dec 9, 202414.6015.1514.3014.6514.655,673
Dec 6, 202414.2014.5514.2014.3014.303,549
Dec 5, 202414.2014.2013.8514.2014.20167
Dec 4, 202413.9014.1513.8014.1514.151,999
Dec 3, 202413.2514.0013.2514.0014.0014,707
Dec 2, 202413.3013.4513.1513.2513.257,115
Nov 29, 202413.2513.2513.1013.2013.20936
Nov 28, 202412.9013.2512.9013.2513.252,419
Nov 27, 202413.2013.2012.8512.9512.953,085
Nov 26, 202413.3013.3013.0513.0513.052,137
Nov 25, 202413.2013.3013.0513.0513.057,934
Nov 22, 202413.2513.3013.0013.2013.205,567
Nov 21, 202413.0013.4012.9513.2013.203,564
Nov 20, 202413.0513.1012.9013.0013.001,178
Nov 19, 202413.3013.3012.8512.9512.951,585
Nov 18, 202412.3513.3512.3513.3513.355,299
Nov 15, 202412.0512.9512.0512.3512.355,401
Nov 14, 202411.4012.7011.4012.7012.708,044
Nov 13, 202411.7511.7511.4511.4511.452,792
Nov 12, 202411.9011.9511.4011.4011.403,028
Nov 8, 202412.0012.0011.6011.6011.601,440
Nov 7, 202410.9512.0010.9512.0012.004,103
Nov 6, 202410.4511.4010.4511.4011.404,028
Nov 5, 202410.9510.9510.6010.6010.60303
Nov 4, 202410.4010.9010.4010.9010.901,827
Oct 31, 202410.7510.8010.7510.8010.801,207
Oct 30, 202410.6510.7510.4510.7510.75694
Oct 29, 202410.5010.7510.4510.7510.751,977
Oct 28, 202410.2010.459.9010.4510.452,009
Oct 25, 202410.3510.3510.0510.0510.0527
Oct 24, 202410.4510.4510.0010.3510.35689
Oct 23, 202410.5010.5010.0010.0510.051,147
Oct 22, 202410.7010.7010.1010.5010.501,817
Oct 21, 202410.7010.7010.4510.4510.4512,659
Oct 18, 202410.9010.9010.5010.6510.6560
Oct 17, 202410.7510.7510.7510.7510.75197
Oct 16, 202410.7010.7510.3510.7510.7531
Oct 15, 202410.7010.7010.7010.7010.70200
Oct 14, 202410.4510.7010.3510.7010.70322
Oct 11, 202411.0011.0010.3510.4010.401,568
Oct 10, 202410.6010.7010.6010.7010.70451
Oct 9, 202410.2510.4510.0010.3010.304,281
Oct 8, 202410.5010.5010.1510.2510.252,421
Oct 7, 202410.8510.8510.6010.6010.606,430
Oct 4, 202411.2011.2010.9510.9510.952,283
Oct 3, 202411.4011.6010.8510.8510.8514,523
Oct 2, 202412.0012.0011.3011.6011.605,115
Oct 1, 202412.0012.0012.0012.0012.00646
Sep 30, 202411.8512.0011.8511.9011.901,027
Sep 27, 202411.7011.7011.7011.7011.70427
Sep 26, 202411.7011.7011.7011.7011.70582
Sep 25, 202411.7011.7011.5011.5011.501,204
Sep 24, 202412.0512.0511.6011.6011.602,604
Sep 23, 202412.0512.0511.6511.6511.652,688
Sep 20, 202412.0012.0011.7511.7511.75577
Sep 19, 202412.2512.2511.9011.9011.90202
Sep 18, 202412.0012.2012.0012.2012.20955
Sep 17, 202412.0012.1511.7511.7511.751,630
Sep 16, 202412.0012.0011.7511.7511.751,578
Sep 13, 202412.5012.5011.7511.8511.852,301
Sep 12, 202412.7512.7512.3012.3012.301,003
Sep 11, 202412.5512.5512.0512.5512.55846
Sep 10, 202412.9512.9512.2012.2512.251,313
Sep 9, 202412.8012.8012.3512.7512.752,320
Sep 6, 202412.9013.2012.8012.8012.803,124
Sep 5, 202412.9012.9012.4012.4012.40204
Sep 4, 202413.1513.2012.4012.7512.754,910
Sep 3, 202413.0013.0012.2012.6512.652,216
Sep 2, 202413.2513.2512.4013.1013.106,013
Aug 30, 202412.1012.5512.1012.4512.455,228
Aug 29, 202412.0012.0511.5512.0512.054,484
Aug 28, 202411.5011.9011.3511.6511.6510,792
Aug 27, 202411.5011.6011.1511.2011.209,084
Aug 26, 202411.5511.5511.0511.1511.1511,497
Aug 23, 202412.1512.1511.3511.3511.358,354
Aug 22, 202412.2012.2012.0012.1512.151,067
Aug 21, 202412.7012.7012.0012.0512.05595
Aug 20, 202412.4512.7012.4012.4012.4060
Aug 19, 202412.2012.4512.2012.4512.45242
Aug 16, 202412.0512.2012.0512.2012.2070
Aug 14, 202412.4512.4512.0512.0512.051,122
Aug 13, 202412.4012.7512.4012.7512.7557
Aug 12, 202412.6012.7512.4012.4012.40211
Aug 9, 202412.7512.7512.4012.4012.40766
Aug 8, 202413.0013.0012.7512.7512.756
Aug 7, 202412.7512.9012.7512.9012.90905
Aug 6, 202412.8012.8012.8012.8012.802
Aug 5, 202412.9012.9011.7512.9012.906,818
Aug 2, 202412.7013.1512.5012.9012.902,408
Aug 1, 202412.9013.1012.4512.6012.602,029
Jul 31, 202413.4513.4512.4012.4012.402,551
Jul 30, 202413.6514.3513.0513.3513.354,043
Jul 29, 202412.3013.6012.0013.5513.556,241
Jul 26, 202412.1012.3011.3012.3012.304,912
Jul 25, 202410.8512.5010.6512.1012.107,313
Jul 24, 202410.6010.9010.6010.8510.853,685
Jul 23, 202410.5510.6010.4510.4510.451,104
Jul 22, 202410.3510.4010.0510.4010.402,573
Jul 19, 202410.3510.3510.0510.0510.0511
Jul 18, 202410.2010.3010.1010.1010.101,088
Jul 17, 202410.1510.2010.0510.1510.151,397
Jul 16, 202410.3510.3510.0510.0510.0519
Jul 15, 20249.9010.309.8610.2010.207,073
Jul 12, 202410.1510.159.9210.0010.003,994
Jul 11, 202410.0510.059.989.989.9810
Jul 10, 202410.1510.159.869.869.86557
Jul 9, 202410.0510.1010.0510.0510.0540
Jul 8, 202410.1510.159.809.809.801,255
Jul 5, 202410.1510.159.989.989.9817,396
Jul 4, 202410.2010.209.989.989.9811,129
Jul 3, 202410.3510.3510.0010.1510.156,847
Jul 2, 202410.3510.7010.2510.3510.351,228
Jul 1, 202410.6510.6510.1510.1510.15223
Jun 28, 202410.4510.7010.3510.3510.35169
Jun 27, 202410.5010.7010.3010.3010.30265
Jun 26, 202410.7510.7510.2010.2510.2510,588
Jun 25, 202410.5510.6510.5010.5010.501,259
Jun 24, 202410.3010.4510.2010.4510.458,502
Jun 21, 202410.7510.759.9810.2010.203,106
Jun 20, 202410.8010.9510.3010.3010.301,683
Jun 19, 20249.8410.809.5010.5010.5025,539
Jun 18, 20249.629.849.609.609.6048,830
Jun 17, 20249.769.769.469.669.662,528
Jun 14, 20249.709.749.689.709.701,008
Jun 13, 20249.749.749.389.429.42704
Jun 12, 20249.609.609.369.389.382,686
Jun 11, 20249.389.389.169.389.3812,842
Jun 10, 20249.409.669.209.269.2616,401
Jun 7, 20248.889.208.889.209.202,223
Jun 6, 20249.589.589.189.189.183,314
Jun 5, 20249.329.329.209.309.30235
Jun 4, 20249.649.649.109.329.321,497
Jun 3, 20249.349.349.009.009.001,247
May 31, 20248.709.008.509.009.001,657
May 29, 20248.368.708.368.708.701,408
May 28, 20248.328.468.228.308.305,383
May 27, 20248.008.288.008.288.281,169
May 24, 20248.108.108.108.108.10152
May 23, 20248.088.147.948.148.143,122
May 22, 20248.208.348.188.208.202,757
May 21, 20248.108.208.028.208.205,581
May 20, 20248.028.088.028.088.082,892
May 17, 20247.908.027.728.028.024,811
May 16, 20248.168.167.947.967.96636
May 15, 20248.188.187.988.148.144,934
May 14, 20248.188.188.108.108.101,040
May 13, 20248.388.388.188.188.18912
May 10, 20248.308.308.308.308.30300
May 9, 20248.328.328.128.308.302,149
May 8, 20248.568.568.328.328.32918
May 7, 20248.568.568.348.548.54272
May 6, 20248.568.568.328.408.40478