Warsaw - Delayed Quote PLN

Rawlplug S.A. (RWL.WA)

Compare
17.25
+0.65
+(3.92%)
As of 12:23:31 PM GMT+1. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202516.6017.3516.6017.2517.257,235
Jan 13, 202517.0517.0516.6016.6016.60370
Jan 10, 202517.0517.0516.1016.5016.506,696
Jan 9, 202516.3017.2016.3017.0017.004,622
Jan 8, 202516.7516.7516.3016.3016.30314
Jan 7, 202516.6017.9516.0016.7016.7014,603
Jan 3, 202517.3017.3016.6016.6016.60925
Jan 2, 202516.5017.3516.0017.3017.307,075
Dec 30, 202417.1017.1016.2516.4516.451,233
Dec 27, 202418.1518.1516.8016.8016.803,210
Dec 23, 202417.5517.9517.1517.8017.804,448
Dec 20, 202417.1017.8516.9517.5517.5593
Dec 19, 202417.8018.3017.1017.1017.107,666
Dec 18, 202417.2018.7017.2018.6518.656,502
Dec 17, 202418.7018.7017.6018.2518.255,647
Dec 16, 202418.6518.7018.5018.5518.553,142
Dec 13, 202418.4518.6518.0518.6518.655,091
Dec 12, 202418.0018.4017.6018.4018.403,085
Dec 11, 202417.9517.9517.7017.9517.959,047
Dec 10, 202417.5017.9517.4017.9517.957,037
Dec 9, 202417.2017.2017.1017.2017.2012,287
Dec 6, 202417.3017.6017.1017.1517.158,221
Dec 5, 202417.2017.3017.0017.3017.3011,778
Dec 4, 202417.2517.6017.2017.2017.20947
Dec 3, 202417.6517.6517.1017.1017.1035
Dec 2, 202417.6517.6517.1517.5017.50270
Nov 29, 202417.5017.5016.9017.1517.1510,168
Nov 28, 202417.8017.8016.9017.1017.1010,954
Nov 27, 202417.5017.9517.5017.8017.8045,531
Nov 26, 202417.2517.9517.1017.1017.106,919
Nov 25, 202416.3517.1016.0517.1017.102,216
Nov 22, 202416.0016.5015.8016.3516.3510,722
Nov 21, 202416.0516.0516.0516.0516.056
Nov 20, 202415.7516.0015.7516.0016.003
Nov 19, 202416.1016.1015.7515.7515.75176
Nov 18, 202416.1016.1015.7515.8015.80428
Nov 15, 202416.5016.5016.0516.1016.10162
Nov 14, 202416.4016.4015.8515.8515.85198
Nov 13, 202415.7516.5015.2016.5016.503,180
Nov 12, 202416.1016.1015.7515.7515.7515
Nov 8, 202415.5516.2515.5516.1016.102,596
Nov 7, 202416.2016.2015.4015.9015.90877
Nov 6, 202416.2516.2516.2016.2016.20102
Nov 5, 202416.2516.2515.7516.1016.101,511
Nov 4, 202416.5016.5015.8015.9015.902,407
Oct 31, 202415.8016.5015.8016.3016.308,229
Oct 30, 202415.7016.2015.7016.1516.1515
Oct 29, 202416.4516.5015.7015.7015.701,518
Oct 28, 202416.3516.5016.3016.5016.501,389
Oct 25, 202416.2016.2015.8016.1016.1010,014
Oct 24, 202415.1516.1015.1516.1016.103,877
Oct 23, 202416.2016.2014.8015.1515.153,034
Oct 22, 202416.2016.2015.9015.9015.90552
Oct 21, 202416.4016.4016.2016.2016.20223
Oct 18, 202416.4516.4516.4516.4516.4543
Oct 17, 202416.0516.1516.0016.0516.051,219
Oct 16, 202416.0516.0516.0516.0516.052
Oct 15, 202416.0016.0016.0016.0016.0081
Oct 14, 202416.5016.7015.8515.8515.852,494
Oct 11, 202415.9016.1015.9016.1016.102,029
Oct 10, 202415.9015.9015.9015.9015.9039
Oct 9, 202416.1016.1015.6515.9015.90316
Oct 8, 202416.1516.1516.1516.1516.15155
Oct 7, 202416.0016.2016.0016.1016.101,954
Oct 4, 202416.0016.0016.0016.0016.002
Oct 3, 202415.5515.9015.5515.9015.9012,323
Oct 2, 202415.5515.5515.5515.5515.552
Oct 1, 202415.7015.9015.5515.5515.5512,251
Sep 30, 202416.1016.1015.7015.7015.70354
Sep 27, 202416.1016.1016.1016.1016.1012
Sep 26, 202415.8016.5015.5516.5016.504,711
Sep 25, 202415.8015.8015.8015.8015.80304
Sep 24, 202416.3516.3515.9516.0016.00702
Sep 23, 202415.8015.9515.8015.9515.95945
Sep 20, 202415.8015.8015.6015.8015.801,250
Sep 19, 202416.3016.4515.8015.8015.80555
Sep 18, 202416.4516.4515.8016.3016.30103
Sep 17, 202416.4016.5016.4016.5016.5029
Sep 16, 202416.5016.5015.8015.8015.80217
Sep 13, 202416.5016.5015.5516.5016.501,876
Sep 12, 202415.6516.5015.1016.5016.502,132
Sep 11, 202415.1015.6515.1015.6515.65235
Sep 10, 202415.9016.0015.9015.9015.9016,135
Sep 9, 202415.3515.6015.3515.6015.6024
Sep 6, 202415.1015.3515.1015.3515.357
Sep 5, 202415.3515.3515.1015.1015.10101
Sep 4, 202415.2515.2515.1015.1015.10239
Sep 3, 202415.7015.7015.2515.2515.2568
Sep 2, 202415.6015.6015.6015.6015.602
Aug 30, 202415.8516.1015.6015.6015.602,579
Aug 29, 202415.3015.6015.3015.6015.606
Aug 28, 202415.9015.9015.3015.3015.309
Aug 27, 202415.9015.9015.8015.8015.80362
Aug 26, 202415.9515.9515.7015.7015.70280
Aug 23, 202416.1516.1515.5015.9515.953,176
Aug 22, 202416.1516.1515.4015.5015.50551
Aug 21, 202416.2016.2016.1516.2016.206,002
Aug 20, 202416.0016.4015.3516.4016.401,278
Aug 19, 202416.2016.2515.5016.0016.001,549
Aug 16, 202416.1016.8516.0016.0516.051,699
Aug 14, 202415.5017.0015.5016.3016.305,469
Aug 13, 202415.3015.5015.1015.3015.305,600
Aug 12, 202415.5015.5015.0015.4015.4082
Aug 9, 202415.4015.5015.3515.5015.505,626
Aug 8, 202415.0015.4015.0015.0015.005,506
Aug 7, 202414.3515.0514.3515.0515.05390
Aug 6, 202414.7014.8014.3014.3514.357,320
Aug 5, 202415.3015.3014.3014.7014.701,495
Aug 2, 202415.4015.4015.3515.3515.3514
Aug 1, 202415.4015.4015.3515.3515.357
Jul 31, 202415.4515.4515.3015.3015.30386
Jul 30, 202415.4515.4515.0015.0015.004
Jul 29, 202415.2515.4015.0015.4015.40407
Jul 26, 202415.2515.2515.2515.2515.258
Jul 25, 202415.2015.2015.1015.2015.202,213
Jul 24, 202415.4515.4514.6014.6014.60834
Jul 23, 202414.9015.3014.9015.3015.307,132
Jul 22, 202414.8014.8014.7014.8014.807,033
Jul 19, 202414.9014.9014.9014.9014.902
Jul 18, 202414.5514.9014.5514.9014.903,156
Jul 17, 202414.5014.5014.3014.5014.505,607
Jul 16, 202414.4014.4014.3014.3014.302,174
Jul 15, 202414.5014.5014.3014.4014.40777
Jul 12, 202414.3014.5514.3014.3014.30238
Jul 11, 202414.4514.5014.3014.3014.302,109
Jul 10, 202414.3514.4014.3514.3514.35143
Jul 9, 202414.3014.5014.3014.3014.308,497
Jul 8, 202414.3014.3014.3014.3014.301,377
Jul 5, 202414.2014.3014.2014.3014.301,316
Jul 4, 202414.5014.5014.2014.2014.202,080
Jul 3, 202414.5014.5014.5014.5014.502
Jul 2, 202413.9514.5013.9514.5014.50232
Jul 1, 202414.0514.2513.9013.9513.952,820
Jun 28, 202414.1014.1014.0514.0514.05754
Jun 27, 202414.1014.1014.0514.1014.10207
Jun 26, 202414.1014.1014.1014.1014.10202
Jun 25, 202414.0514.1014.0514.1014.101,037
Jun 24, 202414.3014.3014.0514.0514.05668
Jun 21, 202414.3014.3014.3014.3014.30202
Jun 20, 202414.2014.2014.1514.2014.202,626
Jun 19, 202414.3014.3014.2014.2014.202,070
Jun 18, 202414.2014.2514.2014.2514.25207
Jun 17, 202414.3014.3014.2014.2014.202,125
Jun 14, 202414.3014.5014.3014.3014.30284
Jun 13, 202414.4014.4014.3014.3014.30611
Jun 12, 202414.5014.5014.4014.4014.404
Jun 11, 202414.5514.5514.5014.5014.505
Jun 10, 202414.6014.6014.5514.5514.556
Jun 7, 202414.5014.6014.4014.6014.60598
Jun 6, 202414.5014.6014.5014.6014.60357
Jun 5, 202414.5014.5014.5014.5014.502
Jun 4, 202414.4014.4014.3514.4014.40667
Jun 3, 202414.4014.4014.4014.4014.409,337
May 31, 202414.5014.5014.4014.4014.402,153
May 29, 202414.6014.6014.4014.4514.459,765
May 28, 202414.6014.6014.4014.4514.45655
May 27, 202414.6014.6014.4014.5014.501,592
May 24, 202414.6514.6514.5014.6014.60862
May 23, 202414.8014.8014.4014.4014.401,355
May 22, 202414.6014.8014.6014.6014.60652
May 21, 202414.5014.6514.5014.6014.60231
May 20, 202414.8014.9014.2014.5014.50681
May 17, 202413.9514.9013.9014.8014.805,664
May 16, 202413.9014.5013.9013.9513.9513,760
May 15, 202414.0014.0013.9014.0014.005,646
May 14, 202413.9014.0013.9013.9013.90707
May 13, 202414.0014.0013.8513.9013.907,230
May 10, 202414.0014.1513.9513.9513.951,557
May 9, 202413.9014.1013.9014.0014.00673
May 8, 202413.9014.1013.9014.0014.00348
May 7, 202414.0014.2513.8013.9013.90225
May 6, 202414.3014.3013.8014.0014.008,463
May 2, 202414.3014.5514.3014.3014.3046
Apr 30, 202414.4014.5014.3014.3014.30837
Apr 29, 202413.8014.4013.8014.4014.40100
Apr 26, 202413.8014.0013.8014.0014.006
Apr 25, 202414.0014.0013.7513.8013.8010,402
Apr 24, 202414.3014.3014.2014.2514.251,000
Apr 23, 202414.5514.5514.3014.3014.3052
Apr 22, 202414.2014.4514.2014.4014.405,766
Apr 19, 202414.2514.2514.2014.2014.201,919
Apr 18, 202414.3014.6014.2514.2514.25387
Apr 17, 202414.2014.2514.2014.2014.201,914
Apr 16, 202414.8014.8014.2014.2014.203,102
Apr 15, 202414.7014.7014.7014.7014.70296
Apr 12, 202414.5014.8014.4514.8014.80890
Apr 11, 202414.9014.9014.7014.7014.70913
Apr 10, 202414.4514.8514.4514.8514.8582
Apr 9, 202414.4514.8514.4514.4514.45408
Apr 8, 202414.4514.4514.4514.4514.452
Apr 5, 202414.2014.4514.2014.4514.45299
Apr 4, 202414.5014.5014.0514.2014.201,882
Apr 3, 202414.5014.5014.3014.5014.502,374
Apr 2, 202414.5014.6014.5014.5014.50106,828
Mar 28, 202414.5014.7514.5014.5014.50120
Mar 27, 202414.5014.5014.5014.5014.5012
Mar 26, 202415.0515.0514.5014.5014.50702
Mar 25, 202414.6015.0514.6014.6014.601,801
Mar 22, 202415.1515.1514.6014.6014.605,688
Mar 21, 202415.1515.1514.6015.1015.10570
Mar 20, 202415.0015.1515.0015.1515.15244
Mar 19, 202414.4015.1014.4015.1015.10188
Mar 18, 202414.5515.1514.4014.4014.403,659
Mar 15, 202415.0015.7514.5514.5514.5514,021
Mar 14, 202414.9515.1014.8015.1015.109,919
Mar 13, 202415.0015.2514.9514.9514.9516,805
Mar 12, 202415.7515.7514.8515.0015.0010,761
Mar 11, 202415.5515.7515.4515.4515.45716
Mar 8, 202415.5015.7015.0515.0515.05592
Mar 7, 202414.9515.5014.9515.5015.50485
Mar 6, 202415.0015.4514.9514.9514.95164
Mar 5, 202415.7015.7015.0015.0015.0062
Mar 4, 202415.5015.8015.5015.8015.80202
Mar 1, 202415.8015.8014.5015.6015.601,915
Feb 29, 202415.8015.8015.4015.8015.80164
Feb 28, 202415.8015.8515.5015.5015.501,527
Feb 27, 202415.7515.8015.4015.8015.801,983
Feb 26, 202415.7015.7015.4015.4515.456,180
Feb 23, 202415.4015.7015.0515.7015.703,899
Feb 22, 202415.4515.4515.0515.4015.4085
Feb 21, 202415.3515.4515.3015.4515.45790
Feb 20, 202415.2015.3515.0015.3515.351,419
Feb 19, 202415.0015.1014.9015.1015.101,451
Feb 16, 202414.9015.0014.5015.0015.00418
Feb 15, 202414.7514.9514.6014.6014.60686
Feb 14, 202414.6514.8014.4514.4514.452,161
Feb 13, 202414.6014.6014.2014.6014.601,420
Feb 12, 202414.6514.6514.2014.2014.20166
Feb 9, 202414.1514.8514.1514.2014.201,704
Feb 8, 202414.7015.1514.1514.1514.151,626
Feb 7, 202414.6515.1514.6514.7014.70270
Feb 6, 202414.7014.9014.6514.6514.65164
Feb 5, 202415.0015.0014.7014.7014.7090
Feb 2, 202414.8015.2014.4515.2015.204,269
Feb 1, 202414.6514.7014.6514.7014.701,756
Jan 31, 202414.6514.6514.1514.6514.65132
Jan 30, 202414.4514.5014.4514.5014.501,190
Jan 29, 202414.8014.8014.2014.4514.456,142
Jan 26, 202414.8014.8014.8014.8014.8022
Jan 25, 202414.8514.8514.7514.8514.851,901
Jan 24, 202414.8514.8514.8514.8514.851,685
Jan 23, 202414.7514.8514.6514.8514.85878
Jan 22, 202415.0015.0014.7514.7514.751,474
Jan 19, 202415.1015.1014.8014.8014.803,232
Jan 18, 202415.1015.1014.8015.1015.10335
Jan 17, 202415.0015.2015.0015.1015.10316
Jan 16, 202414.6515.4014.6515.2015.201,854
Jan 15, 202415.4015.4014.6014.6014.6022,941