Warsaw - Delayed Quote PLN

Polimex-Mostostal S.A. (PXM.WA)

Compare
2.8780
+0.0580
+(2.06%)
At close: January 27 at 5:01:23 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20252.78002.88002.77002.87802.8780352,013
Jan 24, 20252.66002.84602.66002.82002.8200554,358
Jan 23, 20252.72802.72802.65202.70002.7000140,333
Jan 22, 20252.70602.72802.65202.69002.6900298,568
Jan 21, 20252.67002.76802.61002.67202.6720682,127
Jan 20, 20252.62802.65002.56002.63802.6380368,717
Jan 17, 20252.36202.69002.36002.62802.62801,622,864
Jan 16, 20252.26402.37802.20002.36002.3600749,100
Jan 15, 20252.28602.30802.24002.24402.2440160,011
Jan 14, 20252.30002.30802.24002.26802.2680151,385
Jan 13, 20252.23002.33002.22802.28402.2840165,447
Jan 10, 20252.24802.32002.20402.24002.2400238,761
Jan 9, 20252.24002.24002.18002.23002.230079,687
Jan 8, 20252.31802.31802.16602.19002.1900257,795
Jan 7, 20252.33002.38002.26202.27002.2700379,967
Jan 3, 20252.15002.32602.14002.32602.3260489,788
Jan 2, 20252.11802.18602.08002.15602.1560372,634
Dec 30, 20241.86302.13801.86302.11802.1180651,095
Dec 27, 20241.81201.88601.81201.88601.8860323,527
Dec 23, 20241.88001.90901.79001.81201.81201,050,933
Dec 20, 20241.84001.93701.80001.88001.88001,056,625
Dec 19, 20241.86201.88701.83001.83901.8390397,639
Dec 18, 20241.84001.89001.84001.88701.8870976,422
Dec 17, 20241.95001.96001.82001.82501.8250584,711
Dec 16, 20242.03002.03601.93001.93201.9320353,766
Dec 13, 20241.99502.04001.96002.03802.0380327,199
Dec 12, 20242.07802.07801.98001.99201.9920263,661
Dec 11, 20242.09002.11402.02402.05002.0500238,655
Dec 10, 20242.06202.08002.01202.07002.0700255,403
Dec 9, 20242.14002.14002.06002.08002.0800331,439
Dec 6, 20242.16002.18802.10002.13802.1380201,563
Dec 5, 20242.25402.29002.11202.15802.1580484,654
Dec 4, 20242.28202.32002.25202.25402.2540234,500
Dec 3, 20242.27602.31002.25002.28002.2800110,861
Dec 2, 20242.28002.30602.23002.27402.27403,237,555
Nov 29, 20242.31202.34402.26402.30402.304080,197
Nov 28, 20242.33602.34802.26402.32002.3200158,655
Nov 27, 20242.37002.44802.25602.33602.3360622,169
Nov 26, 20242.16802.38002.13002.37002.3700726,562
Nov 25, 20242.07002.17802.07002.16802.1680384,063
Nov 22, 20242.00002.06001.97802.06002.0600214,113
Nov 21, 20242.01002.01001.93002.00002.0000228,791
Nov 20, 20241.96002.02801.96002.01002.0100266,670
Nov 19, 20242.00802.06801.92001.96001.9600765,398
Nov 18, 20241.89101.99001.87901.99001.9900698,448
Nov 15, 20241.78001.89001.76201.87901.8790604,927
Nov 14, 20241.83301.89901.74501.80001.80001,371,065
Nov 13, 20242.01802.01801.88001.88801.88801,173,369
Nov 12, 20242.16202.18401.96001.99801.9980861,508
Nov 8, 20242.15002.27002.14002.16002.1600592,252
Nov 7, 20242.14402.18002.14002.15402.1540193,892
Nov 6, 20242.17402.20002.14202.16602.1660204,306
Nov 5, 20242.22002.22002.17002.18802.1880174,739
Nov 4, 20242.20202.24602.20002.22202.2220115,950
Oct 31, 20242.25602.25602.17202.20002.2000245,602
Oct 30, 20242.26002.28602.24202.25602.2560125,711
Oct 29, 20242.25002.28802.24202.28602.286054,765
Oct 28, 20242.30402.31602.24602.25002.2500101,017
Oct 25, 20242.24402.32602.23202.29802.2980184,915
Oct 24, 20242.34002.34002.24402.25002.2500194,244
Oct 23, 20242.32802.33002.24202.30002.3000199,337
Oct 22, 20242.32402.38802.28002.31002.3100188,572
Oct 21, 20242.32202.40002.20002.29602.2960810,944
Oct 18, 20242.59802.61002.36002.45402.4540668,401
Oct 17, 20242.70002.71002.52202.55002.5500360,678
Oct 16, 20242.63002.66802.57002.66002.6600179,248
Oct 15, 20242.63602.66802.56002.60002.6000242,963
Oct 14, 20242.50002.72402.50002.61002.6100549,757
Oct 11, 20242.45402.49402.43002.49402.4940186,812
Oct 10, 20242.45602.45602.41602.42802.428088,599
Oct 9, 20242.47002.47602.42202.43002.4300208,818
Oct 8, 20242.43002.48002.38002.46002.4600281,659
Oct 7, 20242.50602.52202.43002.43002.4300422,268
Oct 4, 20242.54602.54802.50602.50602.5060166,661
Oct 3, 20242.59002.59002.52202.52602.5260585,151
Oct 2, 20242.57002.60002.55802.56202.5620119,522
Oct 1, 20242.59002.62002.57002.57002.5700146,276
Sep 30, 20242.60002.63802.57002.57002.5700106,614
Sep 27, 20242.64002.64202.58002.64002.6400122,299
Sep 26, 20242.64402.69802.58602.64002.6400246,099
Sep 25, 20242.72002.74802.65002.68802.6880212,430
Sep 24, 20242.70002.75202.69002.70202.7020106,024
Sep 23, 20242.65202.73802.65202.70002.7000181,148
Sep 20, 20242.76602.81602.65202.65202.6520800,210
Sep 19, 20242.86002.86002.70402.75002.7500206,788
Sep 18, 20242.82002.89602.77002.84202.8420401,827
Sep 17, 20242.65002.84002.64002.81002.8100423,008
Sep 16, 20242.64002.65402.62002.62402.624091,189
Sep 13, 20242.61202.65402.60802.64002.640084,272
Sep 12, 20242.55002.64602.55002.60802.6080249,873
Sep 11, 20242.63002.63602.54602.55002.5500304,253
Sep 10, 20242.65002.67802.62002.62202.6220254,714
Sep 9, 20242.76002.76002.62202.63202.6320355,131
Sep 6, 20242.82002.82002.70202.73202.7320299,205
Sep 5, 20242.93002.93002.79202.80602.8060379,481
Sep 4, 20242.94002.96202.87002.89802.8980270,539
Sep 3, 20242.98003.01802.94002.94602.9460151,123
Sep 2, 20243.02003.04002.98002.98002.9800365,022
Aug 30, 20243.00803.06002.98003.02603.0260169,332
Aug 29, 20242.98003.02402.91003.00003.0000244,368
Aug 28, 20243.00003.02202.97002.98002.9800108,176
Aug 27, 20242.99003.08402.95002.98402.9840588,654
Aug 26, 20243.11203.12802.98202.99002.9900791,891
Aug 23, 20243.12603.13803.08003.11403.114048,293
Aug 22, 20243.12803.13003.07803.12603.126068,082
Aug 21, 20243.13603.14603.09003.12803.1280146,466
Aug 20, 20243.19003.19003.10203.13803.1380136,459
Aug 19, 20243.12603.17803.08003.16603.1660125,397
Aug 16, 20243.05803.11403.04003.11003.1100300,301
Aug 14, 20243.03403.08403.03003.03003.0300119,228
Aug 13, 20243.06403.07203.03003.05803.0580106,423
Aug 12, 20243.03003.08003.01803.03403.0340125,789
Aug 9, 20243.03003.09803.00003.03003.0300173,659
Aug 8, 20243.00003.04002.95603.02603.0260113,590
Aug 7, 20242.90003.04202.88003.04003.0400198,002
Aug 6, 20242.98003.01002.88002.96602.9660270,935
Aug 5, 20243.01203.01202.82002.93002.9300490,768
Aug 2, 20243.08003.10003.02003.04003.0400247,309
Aug 1, 20243.12803.15003.05203.11003.1100189,174
Jul 31, 20243.16003.19803.12203.12803.1280106,071
Jul 30, 20243.13803.24003.13003.16003.1600222,904
Jul 29, 20243.12003.13803.10003.13803.1380117,635
Jul 26, 20243.11003.14203.09603.10003.1000143,520
Jul 25, 20243.15003.17003.05003.10003.1000276,220
Jul 24, 20243.17003.20603.14003.16003.1600116,971
Jul 23, 20243.24003.27003.14003.15403.1540338,261
Jul 22, 20243.33003.33603.24003.24003.2400207,398
Jul 19, 20243.33003.37003.27003.29603.2960239,488
Jul 18, 20243.30003.37803.30003.37203.372057,472
Jul 17, 20243.33003.36403.27003.30003.3000322,887
Jul 16, 20243.40203.43803.33203.33203.3320162,945
Jul 15, 20243.47203.47203.39203.41003.4100186,434
Jul 12, 20243.46803.47803.38403.47203.4720412,089
Jul 11, 20243.58803.58803.43003.44003.4400431,388
Jul 10, 20243.32403.64603.30203.54003.54001,100,178
Jul 9, 20243.34203.34203.29603.31203.3120249,016
Jul 8, 20243.40203.42003.31403.31403.3140274,541
Jul 5, 20243.35803.43403.35003.40003.4000188,301
Jul 4, 20243.34603.37403.32003.34803.3480221,357
Jul 3, 20243.39803.39803.29203.31003.3100460,733
Jul 2, 20243.49003.49003.35203.35603.3560323,419
Jul 1, 20243.60003.62603.45203.45203.4520198,510
Jun 28, 20243.50003.63803.49003.57403.5740383,652
Jun 27, 20243.45003.53003.42003.49003.4900306,115
Jun 26, 20243.41003.45003.35203.42403.4240166,818
Jun 25, 20243.35203.41003.35003.36003.3600175,880
Jun 24, 20243.35203.40603.33403.37003.3700186,019
Jun 21, 20243.42403.44603.35203.35203.3520193,934
Jun 20, 20243.40203.48003.40003.42403.4240200,380
Jun 19, 20243.43803.47003.40203.41003.4100132,960
Jun 18, 20243.48603.52003.40003.43803.438068,057
Jun 17, 20243.42003.49403.40803.48603.4860124,123
Jun 14, 20243.36003.46803.34403.44003.4400176,999
Jun 13, 20243.38003.38003.33403.37403.374076,909
Jun 12, 20243.33003.39003.33003.38003.380059,972
Jun 11, 20243.41003.46403.29003.35803.3580310,903
Jun 10, 20243.41603.41603.35003.40003.400080,709
Jun 7, 20243.34003.44003.27203.38603.3860335,147
Jun 6, 20243.43003.43003.25203.30403.3040713,043
Jun 5, 20243.50203.52003.41403.43003.4300185,481
Jun 4, 20243.52803.52803.44003.46003.4600125,352
Jun 3, 20243.52003.54803.47003.49003.490085,289
May 31, 20243.48203.53803.46603.53203.532065,510
May 29, 20243.55003.62003.48003.50003.5000188,691
May 28, 20243.61603.61603.50403.55003.550081,557
May 27, 20243.66003.66003.60003.61803.6180177,514
May 24, 20243.72003.77003.67003.68003.6800125,040
May 23, 20243.77003.79803.74003.77803.778098,390
May 22, 20243.78003.80003.70203.79003.7900211,628
May 21, 20243.80003.82403.70003.74003.7400338,276
May 20, 20243.80003.86603.77803.79403.7940524,536
May 17, 20243.63203.78003.62003.77803.7780406,412
May 16, 20243.64803.71803.60003.63203.6320529,074
May 15, 20243.65003.66203.54203.65003.6500347,713
May 14, 20243.69003.69003.60003.61203.6120302,522
May 13, 20243.58203.70003.58003.63003.6300502,869
May 10, 20243.57803.62003.48003.54003.5400269,708
May 9, 20243.47003.57603.44003.56803.5680326,408
May 8, 20243.48803.52003.44803.46803.4680115,023
May 7, 20243.51603.54403.49003.49803.4980169,278
May 6, 20243.42003.57803.41003.51603.5160256,103
May 2, 20243.50003.50003.41603.42003.4200235,460
Apr 30, 20243.55003.55003.46203.49803.4980117,025
Apr 29, 20243.45003.62003.34003.54003.5400585,226
Apr 26, 20243.54403.55003.43203.44003.4400582,369
Apr 25, 20243.69003.72003.51603.51803.5180520,770
Apr 24, 20243.78803.81803.66603.69003.6900297,719
Apr 23, 20243.80003.82403.78403.78403.7840127,990
Apr 22, 20243.82803.84003.76603.79003.790095,055
Apr 19, 20243.82403.84003.78003.81003.8100169,019
Apr 18, 20243.82803.86203.81203.84603.8460140,248
Apr 17, 20243.82003.87003.80003.82803.8280160,991
Apr 16, 20243.92003.93003.76003.79603.7960347,842
Apr 15, 20243.88003.95803.87003.91003.9100325,991
Apr 12, 20244.00004.05003.88203.88803.8880674,139
Apr 11, 20244.07004.17403.99004.02804.02801,069,124
Apr 10, 20244.19604.27004.16204.19004.1900349,822
Apr 9, 20244.16404.48004.06004.17004.17001,350,436
Apr 8, 20244.14004.21004.14004.17604.176097,354
Apr 5, 20244.18004.19004.13004.17004.170080,529
Apr 4, 20244.16004.21804.16004.20804.2080113,571
Apr 3, 20244.10004.23604.09804.16004.1600366,629
Apr 2, 20244.10004.14003.97204.10004.1000422,447
Mar 28, 20244.16004.24504.12504.19504.195092,124
Mar 27, 20244.14004.20004.10004.16504.165049,725
Mar 26, 20244.13004.15504.08504.14004.140080,926
Mar 25, 20244.16504.18504.10504.15004.150063,066
Mar 22, 20244.24004.30004.15004.17504.1750205,265
Mar 21, 20244.24004.24004.17004.24004.2400206,534
Mar 20, 20244.24004.24504.17504.21004.210072,916
Mar 19, 20244.18504.27504.17004.23004.230084,810
Mar 18, 20244.30004.35004.15004.18504.1850277,759
Mar 15, 20244.45004.45004.27004.27004.2700283,900
Mar 14, 20244.25504.57004.22504.45004.4500662,589
Mar 13, 20244.36004.36004.24004.25004.2500126,617
Mar 12, 20244.26004.38004.24004.31504.3150170,146
Mar 11, 20244.25004.29504.21004.26004.260091,951
Mar 8, 20244.31004.35504.20504.26004.2600215,623
Mar 7, 20244.35504.35504.26004.31004.310098,021
Mar 6, 20244.30004.35504.24004.35504.3550115,305
Mar 5, 20244.31004.34504.23004.24504.2450137,378
Mar 4, 20244.48004.48004.27004.31004.3100203,257
Mar 1, 20244.39004.46004.36004.45504.4550170,321
Feb 29, 20244.49504.55004.34504.38504.3850284,634
Feb 28, 20244.44004.54004.33004.49004.4900596,466
Feb 27, 20244.45004.57504.38004.39504.3950358,670
Feb 26, 20244.39004.48504.35504.41504.4150486,821
Feb 23, 20244.15004.54004.13004.37504.37501,895,033
Feb 22, 20244.27004.29004.11004.16004.1600501,838
Feb 21, 20244.02004.35504.00004.24004.2400991,753
Feb 20, 20244.00004.10003.98004.02004.0200208,324
Feb 19, 20244.00004.03503.98504.01004.010048,870
Feb 16, 20243.96504.05003.96504.01004.0100118,428
Feb 15, 20243.99004.01003.94003.97003.9700107,490
Feb 14, 20243.96003.99003.94003.99003.990050,583
Feb 13, 20244.00504.04503.92003.94503.9450289,999
Feb 12, 20244.06504.07504.00004.05004.0500142,563
Feb 9, 20244.08504.09504.01504.02504.0250187,012
Feb 8, 20244.10004.12004.05504.09004.090080,442
Feb 7, 20244.01004.11504.01004.11004.1100106,550
Feb 6, 20244.04004.09004.01004.03004.030053,666
Feb 5, 20244.09504.10004.02004.04004.040093,079
Feb 2, 20244.15004.17504.07504.08504.0850145,432
Feb 1, 20244.09504.18004.06004.15004.1500140,617
Jan 31, 20243.99504.15003.99004.13504.1350281,446
Jan 30, 20244.00004.02003.98003.99003.990066,852
Jan 29, 20243.95504.01503.95003.99503.9950123,728

Related Tickers

UNI.WA UNIBEP S.A.
8.96
+0.45%
 
POS.VI PORR AG
19.36
-4.40%
 
BDX.WA Budimex SA
492.80
-0.65%
 
STR.VI Strabag SE
44.25
+5.23%