Warsaw - Delayed Quote PLN

Talex S.A. (TLX.WA)

22.60

+1.00

+(4.63%)

As of 9:10:29 AM GMT+2. Market Open.

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	21.80	22.80	21.80	22.60	22.60	1,050
Jun 6, 2025	21.60	21.60	21.60	21.60	21.60	10
Jun 5, 2025	20.40	22.00	19.70	20.80	20.80	1,222
Jun 4, 2025	20.60	20.60	20.20	20.20	20.20	410
Jun 3, 2025	20.20	20.20	20.20	20.20	20.20	10
Jun 2, 2025	19.90	20.40	19.50	20.40	20.40	722
May 30, 2025	21.40	21.40	20.00	20.40	20.40	5,908
May 29, 2025	21.60	21.60	21.60	21.60	21.60	10
May 28, 2025	21.60	21.60	21.00	21.00	21.00	38
May 27, 2025	21.00	22.20	20.20	22.20	22.20	1,010
May 26, 2025	21.60	21.60	21.60	21.60	21.60	10
May 23, 2025	20.00	21.60	20.00	21.60	21.60	104
May 22, 2025	22.00	22.00	19.90	19.90	19.90	924
May 21, 2025	20.80	20.80	19.70	20.80	20.80	56
May 20, 2025	20.60	22.40	19.60	22.40	22.40	1,646
May 19, 2025	20.20	22.20	20.20	20.60	20.60	75
May 16, 2025	20.20	20.60	20.00	20.60	20.60	517
May 15, 2025	20.80	21.00	20.00	20.20	20.20	574
May 14, 2025	21.00	21.00	21.00	21.00	21.00	2
May 13, 2025	22.40	22.40	21.00	21.00	21.00	32
May 12, 2025	21.60	21.60	20.40	21.00	21.00	1,610
May 9, 2025	21.40	21.60	21.40	21.60	21.60	101
May 8, 2025	21.00	21.40	21.00	21.40	21.40	48
May 7, 2025	21.00	21.40	21.00	21.40	21.40	306
May 6, 2025	22.80	22.80	20.80	20.80	20.80	1,020
May 5, 2025	23.80	23.80	21.60	22.40	22.40	1,244
May 2, 2025	23.00	23.00	22.00	22.00	22.00	371
Apr 30, 2025	23.00	23.00	23.00	23.00	23.00	10
Apr 29, 2025	22.60	22.80	22.60	22.80	22.80	259
Apr 28, 2025	21.00	21.00	21.00	21.00	21.00	-
Apr 25, 2025	22.60	22.60	20.80	21.00	21.00	160
Apr 24, 2025	20.60	20.80	20.60	20.80	20.80	11
Apr 23, 2025	19.50	21.40	19.50	20.40	20.40	749
Apr 22, 2025	19.80	19.80	19.80	19.80	19.80	10
Apr 17, 2025	19.90	21.00	19.90	19.90	19.90	1,042
Apr 16, 2025	21.40	21.40	19.60	19.90	19.90	1,080
Apr 15, 2025	22.80	23.60	20.60	20.60	20.60	687
Apr 14, 2025	20.60	21.60	20.60	21.60	21.60	639
Apr 11, 2025	23.80	23.80	21.60	21.60	21.60	30
Apr 10, 2025	23.40	24.00	21.60	21.60	21.60	270
Apr 9, 2025	21.40	21.60	21.40	21.60	21.60	30
Apr 8, 2025	21.40	21.40	21.20	21.20	21.20	361
Apr 7, 2025	21.60	23.40	20.80	21.20	21.20	656
Apr 4, 2025	23.80	23.80	21.60	21.60	21.60	105
Apr 3, 2025	23.80	23.80	23.80	23.80	23.80	10
Apr 2, 2025	21.80	21.80	21.80	21.80	21.80	34
Apr 1, 2025	23.80	23.80	23.80	23.80	23.80	12
Mar 31, 2025	22.40	22.40	22.40	22.40	22.40	14
Mar 28, 2025	23.80	23.80	23.80	23.80	23.80	10
Mar 27, 2025	23.00	23.00	22.00	22.40	22.40	608
Mar 26, 2025	24.00	24.00	22.20	23.00	23.00	694
Mar 25, 2025	24.00	24.00	22.20	23.20	23.20	112
Mar 24, 2025	24.00	24.00	24.00	24.00	24.00	10
Mar 21, 2025	23.00	23.80	22.80	23.80	23.80	520
Mar 20, 2025	24.00	24.00	23.40	23.80	23.80	542
Mar 19, 2025	24.00	24.20	24.00	24.20	24.20	402
Mar 18, 2025	24.00	24.00	24.00	24.00	24.00	10
Mar 17, 2025	23.60	24.00	23.60	24.00	24.00	2,914
Mar 14, 2025	23.60	23.60	23.60	23.60	23.60	31
Mar 13, 2025	23.00	23.20	22.60	23.20	23.20	166
Mar 12, 2025	23.20	23.40	23.20	23.40	23.40	122
Mar 11, 2025	22.80	24.00	22.80	24.00	24.00	510
Mar 10, 2025	22.80	22.80	22.20	22.20	22.20	392
Mar 7, 2025	23.20	23.20	23.20	23.20	23.20	10
Mar 6, 2025	23.80	23.80	23.00	23.00	23.00	40
Mar 5, 2025	24.00	24.00	23.80	23.80	23.80	266
Mar 4, 2025	24.20	24.20	24.20	24.20	24.20	110
Mar 3, 2025	24.20	24.20	23.80	23.80	23.80	20
Feb 28, 2025	24.20	24.20	23.80	23.80	23.80	24
Feb 27, 2025	24.20	24.20	22.80	23.80	23.80	120
Feb 26, 2025	24.00	24.20	23.20	23.80	23.80	549
Feb 25, 2025	24.00	24.00	22.40	23.20	23.20	106
Feb 24, 2025	22.60	22.60	22.60	22.60	22.60	10
Feb 21, 2025	22.40	22.40	22.40	22.40	22.40	10
Feb 20, 2025	22.80	23.20	22.40	23.20	23.20	108
Feb 19, 2025	23.00	23.00	23.00	23.00	23.00	58
Feb 18, 2025	22.40	23.60	22.40	22.80	22.80	621
Feb 17, 2025	24.00	24.40	22.20	24.40	24.40	1,893
Feb 14, 2025	24.00	24.00	24.00	24.00	24.00	10
Feb 13, 2025	24.40	24.40	24.20	24.20	24.20	20
Feb 12, 2025	24.40	24.40	24.00	24.20	24.20	194
Feb 11, 2025	23.80	25.00	23.40	23.40	23.40	1,225
Feb 10, 2025	22.20	23.80	21.20	23.80	23.80	1,197
Feb 7, 2025	20.20	22.20	20.20	22.20	22.20	1,308
Feb 6, 2025	20.00	21.80	19.80	20.20	20.20	3,110
Feb 5, 2025	20.00	20.00	19.90	19.90	19.90	123
Feb 4, 2025	19.80	19.80	19.80	19.80	19.80	269
Feb 3, 2025	20.00	20.20	19.30	20.00	20.00	431
Jan 31, 2025	20.20	20.20	19.80	20.20	20.20	602
Jan 30, 2025	19.20	20.20	18.90	20.20	20.20	2,865
Jan 29, 2025	19.30	19.50	18.50	18.50	18.50	1,374
Jan 28, 2025	19.30	19.30	19.30	19.30	19.30	10
Jan 27, 2025	19.30	19.30	18.70	18.70	18.70	115
Jan 24, 2025	19.30	19.30	18.70	18.70	18.70	52
Jan 23, 2025	19.30	19.30	18.70	18.70	18.70	20
Jan 22, 2025	19.30	19.30	19.30	19.30	19.30	21
Jan 21, 2025	19.30	19.30	19.30	19.30	19.30	10
Jan 20, 2025	19.30	19.30	19.30	19.30	19.30	11
Jan 17, 2025	19.30	19.30	19.30	19.30	19.30	1
Jan 16, 2025	19.30	19.30	19.30	19.30	19.30	7
Jan 15, 2025	19.30	19.30	18.70	18.70	18.70	66
Jan 14, 2025	19.30	19.30	18.70	18.70	18.70	25
Jan 13, 2025	18.00	18.70	18.00	18.70	18.70	1,044
Jan 10, 2025	19.80	19.80	19.40	19.40	19.40	36
Jan 9, 2025	20.00	20.00	20.00	20.00	20.00	10
Jan 8, 2025	20.00	20.00	20.00	20.00	20.00	10
Jan 7, 2025	20.00	20.00	19.40	19.40	19.40	11
Jan 3, 2025	19.30	19.30	19.30	19.30	19.30	78
Jan 2, 2025	19.50	19.90	18.00	19.30	19.30	1,404
Dec 30, 2024	19.90	20.40	19.00	19.00	19.00	8,717
Dec 27, 2024	18.80	20.60	18.80	20.00	20.00	12,443
Dec 23, 2024	18.80	18.80	18.80	18.80	18.80	160
Dec 20, 2024	18.80	18.80	18.80	18.80	18.80	376
Dec 19, 2024	18.80	18.80	18.80	18.80	18.80	1,010
Dec 18, 2024	18.90	18.90	18.90	18.90	18.90	2,015
Dec 17, 2024	18.90	18.90	18.90	18.90	18.90	509
Dec 16, 2024	18.90	18.90	18.50	18.90	18.90	351
Dec 13, 2024	18.90	18.90	18.90	18.90	18.90	-
Dec 12, 2024	18.90	18.90	18.90	18.90	18.90	273
Dec 11, 2024	18.90	18.90	18.60	18.60	18.60	60
Dec 10, 2024	18.90	18.90	18.90	18.90	18.90	10
Dec 9, 2024	18.90	18.90	18.90	18.90	18.90	10
Dec 6, 2024	18.90	18.90	18.90	18.90	18.90	10
Dec 5, 2024	18.90	18.90	18.90	18.90	18.90	10
Dec 4, 2024	18.90	18.90	18.90	18.90	18.90	10
Dec 3, 2024	19.00	19.00	18.70	18.70	18.70	103
Dec 2, 2024	19.00	19.00	19.00	19.00	19.00	10
Nov 29, 2024	19.00	19.00	19.00	19.00	19.00	10
Nov 28, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 27, 2024	19.20	19.20	19.10	19.10	19.10	90
Nov 26, 2024	19.20	19.20	19.20	19.20	19.20	296
Nov 25, 2024	19.20	19.20	19.20	19.20	19.20	1,166
Nov 22, 2024	19.20	19.20	19.20	19.20	19.20	110
Nov 21, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 20, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 19, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 18, 2024	19.20	19.20	19.20	19.20	19.20	21
Nov 15, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 14, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 13, 2024	19.20	19.20	19.20	19.20	19.20	10
Nov 12, 2024	19.00	19.20	18.40	19.20	19.20	147
Nov 8, 2024	19.00	19.00	19.00	19.00	19.00	1
Nov 7, 2024	19.10	19.10	18.80	18.80	18.80	94
Nov 6, 2024	19.10	19.10	19.10	19.10	19.10	3
Nov 5, 2024	19.20	19.30	19.20	19.30	19.30	16
Nov 4, 2024	19.30	19.30	19.30	19.30	19.30	10
Oct 31, 2024	19.30	19.30	19.30	19.30	19.30	10
Oct 30, 2024	19.40	19.40	18.80	18.80	18.80	146
Oct 29, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 28, 2024	19.40	19.40	18.80	18.80	18.80	20
Oct 25, 2024	19.40	19.40	19.40	19.40	19.40	1
Oct 24, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 23, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 22, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 21, 2024	19.40	19.40	18.90	18.90	18.90	16
Oct 18, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 17, 2024	19.40	19.40	19.40	19.40	19.40	2
Oct 16, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 15, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 14, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 11, 2024	19.40	19.40	19.40	19.40	19.40	10
Oct 10, 2024	18.80	19.40	18.80	19.40	19.40	37
Oct 9, 2024	19.40	19.40	18.80	18.90	18.90	28
Oct 8, 2024	19.40	19.40	19.40	19.40	19.40	16
Oct 7, 2024	19.40	19.40	19.40	19.40	19.40	110
Oct 4, 2024	19.30	19.40	19.30	19.40	19.40	10
Oct 3, 2024	19.40	19.40	18.80	18.80	18.80	36
Oct 2, 2024	19.20	19.20	19.20	19.20	19.20	286
Oct 1, 2024	19.20	19.20	19.20	19.20	19.20	10
Sep 30, 2024	19.80	19.80	19.80	19.80	19.80	10
Sep 27, 2024	19.60	19.60	19.60	19.60	19.60	2
Sep 26, 2024	19.60	19.60	19.60	19.60	19.60	10
Sep 25, 2024	19.60	19.60	19.60	19.60	19.60	10
Sep 24, 2024	19.50	19.80	19.40	19.70	19.70	328
Sep 23, 2024	19.50	19.50	19.10	19.10	19.10	517
Sep 20, 2024	19.70	19.80	19.10	19.10	19.10	739
Sep 19, 2024	19.80	19.80	19.20	19.80	19.80	13
Sep 18, 2024	19.80	19.80	19.80	19.80	19.80	10
Sep 17, 2024	19.80	19.80	19.80	19.80	19.80	10
Sep 16, 2024	19.70	19.80	19.70	19.80	19.80	10
Sep 13, 2024	19.80	19.80	19.80	19.80	19.80	1
Sep 12, 2024	19.80	19.80	19.10	19.10	19.10	6
Sep 11, 2024	19.80	19.80	19.20	19.80	19.80	17
Sep 10, 2024	19.80	19.80	19.80	19.80	19.80	22
Sep 9, 2024	19.70	19.80	19.70	19.80	19.80	31
Sep 6, 2024	19.60	19.80	18.10	19.80	19.80	1,558
Sep 5, 2024	19.80	19.80	19.00	19.00	19.00	38
Sep 4, 2024	19.80	19.80	19.80	19.80	19.80	23
Sep 3, 2024	19.80	19.80	19.80	19.80	19.80	710
Sep 2, 2024	19.80	19.80	19.80	19.80	19.80	310
Aug 30, 2024	19.80	19.80	19.80	19.80	19.80	11
Aug 29, 2024	19.70	19.80	19.70	19.80	19.80	408
Aug 28, 2024	18.90	19.10	18.90	19.00	19.00	47
Aug 27, 2024	19.10	19.80	19.10	19.80	19.80	1,134
Aug 26, 2024	19.80	19.80	19.10	19.10	19.10	1,460
Aug 23, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 22, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 21, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 20, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 19, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 16, 2024	19.80	19.80	19.80	19.80	19.80	10
Aug 14, 2024	19.80	19.80	19.20	19.80	19.80	674
Aug 13, 2024	19.90	19.90	19.80	19.80	19.80	15
Aug 12, 2024	19.80	19.90	19.20	19.20	19.20	235
Aug 9, 2024	18.30	20.00	17.80	20.00	20.00	3,862
Aug 8, 2024	18.30	18.30	18.30	18.30	18.30	10
Aug 7, 2024	17.50	18.40	17.50	18.40	18.40	10
Aug 6, 2024	17.50	17.50	17.50	17.50	17.50	66
Aug 5, 2024	17.50	17.50	17.50	17.50	17.50	160
Aug 2, 2024	17.90	17.90	17.90	17.90	17.90	1
Aug 1, 2024	17.90	17.90	17.90	17.90	17.90	1
Jul 31, 2024	17.90	17.90	17.90	17.90	17.90	1
Jul 30, 2024	17.90	17.90	17.90	17.90	17.90	2
Jul 29, 2024	17.90	17.90	17.10	17.90	17.90	603
Jul 26, 2024	18.00	18.00	17.00	17.90	17.90	625
Jul 25, 2024	18.00	18.00	18.00	18.00	18.00	1
Jul 24, 2024	18.00	18.00	18.00	18.00	18.00	1
Jul 23, 2024	18.00	18.00	18.00	18.00	18.00	17
Jul 22, 2024	18.00	18.00	18.00	18.00	18.00	6
Jul 19, 2024	17.90	18.00	17.90	18.00	18.00	207
Jul 18, 2024	18.00	18.00	17.50	17.50	17.50	14
Jul 17, 2024	18.00	18.00	18.00	18.00	18.00	10
Jul 16, 2024	18.00	18.00	17.60	17.60	17.60	162
Jul 15, 2024	18.00	18.00	18.00	18.00	18.00	10
Jul 12, 2024	18.00	18.00	18.00	18.00	18.00	287
Jul 11, 2024	18.00	18.00	18.00	18.00	18.00	1,237
Jul 10, 2024	17.40	18.00	17.10	18.00	18.00	927
Jul 9, 2024	17.50	17.50	16.40	16.40	16.40	166
Jul 8, 2024	17.50	17.50	17.50	17.50	17.50	4
Jul 5, 2024	17.00	17.00	17.00	17.00	17.00	10
Jul 4, 2024	16.10	16.90	16.10	16.90	16.90	295
Jul 3, 2024	17.00	17.00	16.50	16.50	16.50	120
Jul 2, 2024	17.00	17.00	16.40	16.40	16.40	45
Jul 1, 2024	17.00	17.00	17.00	17.00	17.00	10
Jun 28, 2024	17.00	17.20	16.50	16.50	16.50	57
Jun 27, 2024	17.00	17.00	17.00	17.00	17.00	10
Jun 26, 2024	17.50	17.50	16.80	16.80	16.80	102
Jun 25, 2024	16.20	16.80	16.20	16.80	16.80	6
Jun 24, 2024	16.80	16.80	16.20	16.20	16.20	776
Jun 21, 2024	0.9 Dividend
Jun 21, 2024	18.00	18.00	16.80	16.80	16.80	536
Jun 20, 2024	18.00	18.00	18.00	18.00	17.10	12
Jun 19, 2024	17.90	17.90	17.90	17.90	17.00	75
Jun 18, 2024	18.00	18.00	17.60	17.90	17.00	863
Jun 17, 2024	18.00	18.00	17.40	17.40	16.53	291
Jun 14, 2024	18.00	18.00	18.00	18.00	17.10	10
Jun 13, 2024	17.20	18.00	17.20	18.00	17.10	9
Jun 12, 2024	17.20	17.20	17.20	17.20	16.34	34
Jun 11, 2024	17.20	17.20	17.00	17.00	16.15	27
Jun 10, 2024	17.20	17.20	17.20	17.20	16.34	110

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Talex S.A. (TLX.WA)