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

Warsaw - Delayed Quote PLN

Polski Holding Nieruchomosci S.A. (PHN.WA)

10.95
+0.05
+(0.46%)
At close: 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.9510.9510.7510.9510.953,812
Apr 25, 202510.9010.9510.8010.9010.90346
Apr 24, 202510.8510.9010.7010.9010.90380
Apr 23, 202510.8510.8510.5510.8510.85902
Apr 22, 202510.5510.8510.5010.8510.85146
Apr 17, 202510.8010.9510.5010.8510.851,612
Apr 16, 202510.7010.8010.5010.7510.756,589
Apr 15, 202510.7510.7510.5010.7510.751,340
Apr 14, 202510.2510.9010.2510.7510.755,072
Apr 11, 202510.4510.4510.2510.2510.251,011
Apr 10, 202510.4010.4010.2010.2010.20674
Apr 9, 202510.1010.3010.0010.0010.00805
Apr 8, 202510.2510.4010.0010.1010.1010,434
Apr 7, 202510.3010.309.6010.2010.206,887
Apr 4, 202510.8010.8010.2510.3010.306,683
Apr 3, 202510.6510.8010.4510.8010.80732
Apr 2, 202511.0011.0010.5010.5010.502,892
Apr 1, 202511.0011.0010.7011.0011.001,261
Mar 31, 202511.1011.1010.6510.9510.951,190
Mar 28, 202510.9011.1510.9011.1511.154,005
Mar 27, 202510.9011.0010.9011.0011.00271
Mar 26, 202511.1011.1510.9011.0011.002,932
Mar 25, 202511.0511.0511.0011.0511.0532
Mar 24, 202511.0011.1510.8511.0511.0517,018
Mar 21, 202510.9511.0010.8010.8510.85762
Mar 20, 202510.7511.0010.7010.9510.957,610
Mar 19, 202510.9010.9010.5010.8010.803,089
Mar 18, 202511.2011.3010.6510.9010.9012,157
Mar 17, 202510.5510.6010.4010.6010.601,605
Mar 14, 202510.1010.509.9610.5010.507,277
Mar 13, 202510.3010.359.9610.1010.101,445
Mar 12, 20259.6210.409.6210.1510.1526,886
Mar 11, 20259.849.849.609.609.60171
Mar 10, 20259.889.949.649.849.84112
Mar 7, 20259.709.709.709.709.7014
Mar 6, 20259.709.709.709.709.70254
Mar 5, 20259.769.909.709.709.701,083
Mar 4, 20259.749.749.569.749.749
Mar 3, 20259.509.749.509.749.74632
Feb 28, 20259.929.929.749.929.922,000
Feb 27, 20259.929.929.929.929.9210
Feb 26, 202510.0010.009.929.929.92297
Feb 25, 202510.0010.0010.0010.0010.0010
Feb 24, 202510.0010.209.9810.0010.003,602
Feb 21, 202510.0510.059.9410.0010.001,274
Feb 20, 20259.8210.059.8210.0510.05964
Feb 19, 202510.1010.109.7610.0510.05855
Feb 18, 20259.4010.159.4010.1010.1012,536
Feb 17, 20259.509.529.369.409.40807
Feb 14, 20259.209.529.209.529.522,208
Feb 13, 20259.369.369.209.349.342,763
Feb 12, 20259.369.369.369.369.36874
Feb 11, 20259.369.369.369.369.3680
Feb 10, 20259.289.369.289.369.361,229
Feb 7, 20259.349.349.209.289.28110
Feb 6, 20259.269.349.269.349.342,190
Feb 5, 20259.269.289.209.269.26464
Feb 4, 20259.289.289.289.289.289
Feb 3, 20259.349.349.069.289.28211
Jan 31, 20259.369.369.289.369.36580
Jan 30, 20259.289.389.149.389.38757
Jan 29, 20258.949.308.949.209.20786
Jan 28, 20259.369.389.149.309.306,368
Jan 27, 20259.229.369.209.369.36280
Jan 24, 20259.269.369.209.369.36651
Jan 23, 20259.349.429.109.269.26404
Jan 22, 20259.269.389.269.389.386
Jan 21, 20259.389.409.049.269.261,180
Jan 20, 20259.309.409.269.269.26343
Jan 17, 20259.429.429.309.309.30154
Jan 16, 20259.509.509.209.429.42332
Jan 15, 20259.509.509.309.309.3020
Jan 14, 20259.509.509.149.309.30223
Jan 13, 20259.269.549.209.209.202,377
Jan 10, 20259.249.249.029.209.20593
Jan 9, 20259.229.229.209.209.2012
Jan 8, 20259.269.309.009.009.00275
Jan 7, 20259.269.269.009.009.002,260
Jan 3, 20259.109.249.109.249.24971
Jan 2, 20259.009.109.009.109.101,722
Dec 30, 20249.109.108.708.948.943,005
Dec 27, 20248.909.188.809.169.163,438
Dec 23, 20249.009.008.908.908.902,975
Dec 20, 20249.169.209.009.009.005,099
Dec 19, 20248.929.208.929.169.161,899
Dec 18, 20249.209.209.009.189.1826,142
Dec 17, 20249.269.269.009.109.103,594
Dec 16, 20249.209.249.109.249.243,099
Dec 13, 20249.209.209.169.189.181,215
Dec 12, 20249.509.509.009.109.103,619
Dec 11, 20249.209.229.089.089.082,208
Dec 10, 20249.089.189.089.089.08775
Dec 9, 20249.369.369.089.089.085,037
Dec 6, 20249.429.429.269.369.361,397
Dec 5, 20249.669.669.249.429.42646
Dec 4, 20249.509.669.509.669.66204
Dec 3, 20249.129.669.129.669.66469
Dec 2, 20249.449.689.249.509.50106,119
Nov 29, 20249.689.689.689.689.6814
Nov 28, 20249.509.689.249.689.68596
Nov 27, 20249.509.509.169.169.161,682
Nov 26, 20249.349.709.249.269.263,345
Nov 25, 20249.109.349.109.349.341,622
Nov 22, 20249.009.408.989.409.40797
Nov 21, 20249.009.429.009.269.261,551
Nov 20, 20249.289.428.909.269.2619,007
Nov 19, 20249.489.489.269.429.424,172
Nov 18, 20249.729.729.349.489.482,178
Nov 15, 20249.829.869.549.549.541,458
Nov 14, 20249.869.869.709.709.7084
Nov 13, 20249.909.909.669.729.723,395
Nov 12, 20249.529.989.529.909.908,976
Nov 8, 20249.509.509.309.309.301,072
Nov 7, 20249.489.489.429.489.48344
Nov 6, 20249.589.589.309.309.308,245
Nov 5, 20249.509.509.409.409.40483
Nov 4, 20249.329.609.329.429.425,103
Oct 31, 20249.609.609.509.609.602,609
Oct 30, 20249.629.629.589.609.601,452
Oct 29, 20249.609.609.609.609.601,304
Oct 28, 20249.689.689.609.609.603,820
Oct 25, 20249.629.709.609.709.708,838
Oct 24, 20249.809.809.629.629.624,135
Oct 23, 20249.809.809.549.809.809,343
Oct 22, 20249.969.989.709.989.981,030
Oct 21, 20249.889.989.769.969.961,322
Oct 18, 20249.849.849.609.709.703,962
Oct 17, 20249.909.909.609.709.7010,830
Oct 16, 20249.909.909.769.889.883,217
Oct 15, 20249.909.909.789.909.901,187
Oct 14, 202410.0010.009.829.929.922,277
Oct 11, 202410.0010.0010.0010.0010.00164
Oct 10, 20249.989.989.909.909.906,200
Oct 9, 20249.809.889.809.889.8810,230
Oct 8, 20249.909.909.909.909.90133
Oct 7, 202410.0010.009.909.909.90297
Oct 4, 202410.0010.009.9810.0010.00520
Oct 3, 202410.2010.2010.0010.0010.00612
Oct 2, 202410.2010.209.9210.0010.00864
Oct 1, 202410.2010.2010.0010.0010.001,385
Sep 30, 202410.1510.2010.0010.2010.202,310
Sep 27, 202410.0010.159.9610.1510.15336
Sep 26, 202410.1510.1510.0010.1510.15410
Sep 25, 202410.1510.159.9810.1510.152,303
Sep 24, 202410.1510.1510.1510.1510.154
Sep 23, 202410.1510.2010.1510.1510.15100
Sep 20, 202410.1510.1510.1510.1510.1510
Sep 19, 202410.1510.1510.0010.1010.10414
Sep 18, 202410.1510.1510.1010.1010.1012
Sep 17, 202410.0010.1510.0010.1010.102,864
Sep 16, 202410.0510.2010.0010.2010.202,237
Sep 13, 202410.1010.2010.0010.2010.201,049
Sep 12, 202410.0010.109.9610.0010.008,710
Sep 11, 202410.0010.0010.0010.0010.001,102
Sep 10, 202410.0010.009.9410.0010.0015,581
Sep 9, 202410.0010.009.9410.0010.00240
Sep 6, 202410.0010.009.969.969.965,224
Sep 5, 202410.0010.109.9610.0010.0014,081
Sep 4, 202410.2010.2010.0510.1510.15902
Sep 3, 202410.2010.2010.0510.2010.202,112
Sep 2, 202410.2010.2010.2010.2010.201,020
Aug 30, 202410.2010.2010.0010.1010.104,383
Aug 29, 202410.2510.2510.2010.2510.25412
Aug 28, 202410.2010.2510.0510.2510.253,658
Aug 27, 202410.2510.2510.1010.2510.25424
Aug 26, 202410.5510.5510.1010.5010.504,422
Aug 23, 202410.6010.6010.4010.4010.40510
Aug 22, 202410.2010.6010.0510.6010.60183,885
Aug 21, 202410.0010.2010.0010.0510.05119
Aug 20, 202410.1510.1510.0010.1510.15520
Aug 19, 202410.1510.2010.1510.2010.201,860
Aug 16, 202410.1510.159.9810.1510.15757
Aug 14, 202410.0010.0010.0010.0010.00327
Aug 13, 202410.1510.2010.0010.0010.002,014
Aug 12, 202410.1510.159.9410.1510.151,505
Aug 9, 202410.1510.159.9810.1510.15574
Aug 8, 202410.1510.159.9210.1510.152,178
Aug 7, 202410.2010.2510.1010.1010.10836
Aug 6, 202410.0010.409.8610.0510.055,674
Aug 5, 20249.9210.059.7010.0010.006,460
Aug 2, 202410.2010.209.9010.1510.1516,744
Aug 1, 202410.5010.5510.0010.1510.1522,789
Jul 31, 202410.8510.8510.4510.5010.501,844
Jul 30, 202410.9010.9010.5010.5010.5015,342
Jul 29, 202411.0011.0010.4010.9010.905,974
Jul 26, 202411.0011.0010.8011.0011.00985
Jul 25, 202411.0011.0010.8011.0011.001,350
Jul 24, 202411.0011.0010.9010.9010.90429
Jul 23, 202411.2511.2510.9510.9510.95118
Jul 22, 202411.3511.3510.9511.0011.0018,049
Jul 19, 202411.2011.3010.6011.1011.1042,688
Jul 18, 202410.9011.2010.9011.2011.202,483
Jul 17, 202411.2011.2010.5011.0011.0013,641
Jul 16, 202411.3011.3011.0011.0011.002,509
Jul 15, 202411.3011.3011.1511.3011.302,252
Jul 12, 202411.2511.2511.0011.2511.252,378
Jul 11, 202411.1511.2511.1511.2511.25335
Jul 10, 202411.2511.2511.1511.2011.2053
Jul 9, 202411.3011.3011.3011.3011.3010
Jul 8, 202411.3011.3011.3011.3011.3010
Jul 5, 202411.3011.3011.3011.3011.3010
Jul 4, 202411.3011.3011.0011.3011.30225
Jul 3, 202411.3011.3011.0011.3011.302,040
Jul 2, 202411.3011.3011.1011.3011.301,906
Jul 1, 202411.2511.3011.1011.3011.30409
Jun 28, 202411.2011.2511.0011.2511.251,663
Jun 27, 202411.0011.3011.0011.2011.202,340
Jun 26, 202411.3511.3510.9511.2511.252,532
Jun 25, 202411.3511.3511.1011.3511.35215
Jun 24, 202411.3511.3511.2011.3511.35380
Jun 21, 202411.3511.3511.1511.1511.15101
Jun 20, 202411.3511.3511.1511.1511.15373
Jun 19, 202411.3011.3011.0011.0011.00214
Jun 18, 202411.0011.3510.9511.0511.053,557
Jun 17, 202411.0011.0010.9010.9010.90462
Jun 14, 202411.1511.2010.8510.8510.85322
Jun 13, 202411.2011.2010.8511.0011.001,326
Jun 12, 202411.2011.2011.2011.2011.20180
Jun 11, 202411.3011.3011.0011.0011.002,228
Jun 10, 202411.0011.3011.0011.0011.00279
Jun 7, 202411.3511.3510.7011.0011.005,125
Jun 6, 202411.4011.4010.9011.4011.404,076
Jun 5, 202411.6011.6010.8511.0011.003,152
Jun 4, 202411.3511.4511.3011.4511.452,068
Jun 3, 202411.3511.3511.1511.3511.351,535
May 31, 202411.3511.3511.0011.3011.303,434
May 29, 202411.7011.7010.7011.2011.2012,939
May 28, 202411.7011.7011.4511.5511.552,762
May 27, 202411.5011.6511.4511.6511.651,954
May 24, 202411.7011.7011.3011.6511.652,422
May 23, 202411.7011.7011.4511.5011.5020,140
May 22, 202411.6511.7011.5011.5011.501,235
May 21, 202411.7511.7511.4011.6011.606,721
May 20, 202411.6511.7011.4011.7011.705,003
May 17, 202411.5011.7011.5011.6511.65263
May 16, 202411.7011.7011.5511.6511.65586
May 15, 202411.7011.7011.5011.5011.50958
May 14, 202411.7511.7511.4511.7011.702,864
May 13, 202411.7511.7511.4011.7011.707,935
May 10, 202411.8011.8011.4011.6011.601,264
May 9, 202411.6011.7511.3511.4011.405,367
May 8, 202411.8011.8011.5511.6011.6042
May 7, 202411.8011.8011.5011.5511.553,035
May 6, 202411.8011.8011.5011.7011.7053
May 2, 202411.7511.7511.4011.4511.451,901
Apr 30, 202411.8011.8011.5511.7011.70472
Apr 29, 202411.8511.8511.8011.8011.80158