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

Warsaw - Delayed Quote PLN

Trakcja S.A. (TRK.WA)

Compare
2.2500
+0.0200
+(0.90%)
At close: April 17 at 5:03:55 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.26002.34502.19002.25002.2500240,158
Apr 16, 20252.26502.26502.22002.23002.230042,638
Apr 15, 20252.24002.28002.22002.24002.240079,559
Apr 14, 20252.25002.29002.23002.26002.260051,803
Apr 11, 20252.23002.26002.20002.25002.250030,014
Apr 10, 20252.20002.27502.20002.23502.2350151,057
Apr 9, 20252.17002.17002.06002.12002.120094,934
Apr 8, 20252.10002.23502.10002.17002.170058,788
Apr 7, 20252.10002.12001.98002.10002.1000185,095
Apr 4, 20252.19502.28002.13002.14002.1400104,399
Apr 3, 20252.28002.28002.19002.20002.200077,548
Apr 2, 20252.26002.32002.25002.26002.260044,347
Apr 1, 20252.26002.33002.25002.28002.280029,590
Mar 31, 20252.31002.31002.23002.27002.270069,589
Mar 28, 20252.33002.36002.27002.32002.3200162,484
Mar 27, 20252.32002.36002.30002.34002.340077,208
Mar 26, 20252.39002.39002.31002.31002.310070,779
Mar 25, 20252.38002.38002.34002.35002.350081,613
Mar 24, 20252.31002.37002.28002.34002.340073,089
Mar 21, 20252.33002.34002.28002.31002.310062,864
Mar 20, 20252.32002.39002.29002.33002.3300146,442
Mar 19, 20252.35002.36002.29002.30002.300078,428
Mar 18, 20252.35002.41002.32002.33002.330054,845
Mar 17, 20252.35002.43002.30002.38002.3800188,911
Mar 14, 20252.35002.37002.30002.35002.350074,747
Mar 13, 20252.27002.40002.24002.35002.350082,858
Mar 12, 20252.25002.30002.20002.28002.280075,624
Mar 11, 20252.31002.34002.24002.30002.300045,406
Mar 10, 20252.28002.38002.25002.34002.3400121,190
Mar 7, 20252.17002.25002.15002.25002.2500105,861
Mar 6, 20252.18002.22002.15002.15002.150091,577
Mar 5, 20252.14002.26002.14002.18002.180092,365
Mar 4, 20252.20002.24002.12002.15002.1500202,087
Mar 3, 20252.34002.34002.11002.26002.2600278,193
Feb 28, 20252.31002.36002.27002.36002.360061,366
Feb 27, 20252.32002.40002.30002.32002.320050,789
Feb 26, 20252.34002.37002.30002.32002.320065,669
Feb 25, 20252.44002.44002.24002.34002.3400309,449
Feb 24, 20252.47002.47002.40002.42002.420041,478
Feb 21, 20252.37002.49002.37002.47002.470078,299
Feb 20, 20252.45002.45002.36002.40002.400096,446
Feb 19, 20252.48002.50002.38002.46002.4600142,751
Feb 18, 20252.53002.53002.45002.49002.4900166,160
Feb 17, 20252.48002.54002.35002.54002.5400555,910
Feb 14, 20252.43002.48002.40002.48002.480097,927
Feb 13, 20252.37002.43002.37002.42002.4200112,213
Feb 12, 20252.42002.48002.35002.37002.3700157,963
Feb 11, 20252.50002.50002.40002.42002.4200144,348
Feb 10, 20252.35002.55002.35002.48002.4800723,769
Feb 7, 20252.33002.38002.33002.36002.360054,622
Feb 6, 20252.29002.40002.24002.33002.3300308,491
Feb 5, 20252.30002.32002.26002.26002.260064,106
Feb 4, 20252.22002.33002.21002.28002.2800127,194
Feb 3, 20252.25002.25002.21002.24002.240074,605
Jan 31, 20252.26002.34002.24002.29002.2900242,969
Jan 30, 20252.17002.30002.14002.26002.2600379,344
Jan 29, 20252.18002.19002.15002.15002.150057,036
Jan 28, 20252.10002.19002.10002.17002.170069,762
Jan 27, 20252.13002.14002.09002.10002.100044,044
Jan 24, 20252.17002.17002.07002.16002.160046,652
Jan 23, 20252.10002.21002.06002.16002.1600337,901
Jan 22, 20252.09002.12002.06002.08002.080079,191
Jan 21, 20252.10002.11002.06002.06002.060064,743
Jan 20, 20252.17002.18002.04002.11002.1100145,066
Jan 17, 20252.17002.19002.10002.14002.140092,938
Jan 16, 20252.11002.19002.09002.17002.170098,548
Jan 15, 20252.06002.11002.05002.07002.070035,932
Jan 14, 20252.04002.10002.02002.06002.060071,950
Jan 13, 20252.11002.14002.02002.04002.040059,641
Jan 10, 20252.09002.14002.07002.12002.120041,634
Jan 9, 20252.06002.10002.04002.10002.100088,175
Jan 8, 20252.10002.10002.03002.05002.050086,600
Jan 7, 20252.20002.21002.05002.08002.0800184,244
Jan 3, 20252.22002.25002.12002.13002.1300265,697
Jan 2, 20251.95002.31001.92002.23002.2300558,720
Dec 30, 20241.66001.95001.66001.90001.9000243,231
Dec 27, 20241.65501.67501.64001.66001.660081,970
Dec 23, 20241.62501.71001.61501.67501.6750316,666
Dec 20, 20241.62001.66001.50001.63001.6300694,787
Dec 19, 20241.73501.73501.62501.64001.6400226,378
Dec 18, 20241.78001.79001.72501.73001.730092,071
Dec 17, 20241.79001.81001.75001.77001.770046,750
Dec 16, 20241.80501.83501.77001.79001.790075,262
Dec 13, 20241.80501.83501.78001.81001.810062,756
Dec 12, 20241.80001.83501.77501.78001.780030,816
Dec 11, 20241.84501.84501.79001.81501.8150110,591
Dec 10, 20241.85501.89501.80001.84501.845057,274
Dec 9, 20241.88501.88501.85501.86501.865024,282
Dec 6, 20241.88501.92501.87001.87001.870033,079
Dec 5, 20241.92001.93001.86001.90001.900034,920
Dec 4, 20241.98001.98001.86001.91001.910049,242
Dec 3, 20241.90502.00001.90501.98001.980067,406
Dec 2, 20241.93001.94501.90501.90501.905013,779
Nov 29, 20241.94501.95501.90501.92501.92508,675
Nov 28, 20241.94501.97001.88001.93001.930050,767
Nov 27, 20241.97001.99501.93501.97001.970042,752
Nov 26, 20241.90001.98001.85001.97001.970097,145
Nov 25, 20241.86001.90001.82001.90001.900063,079
Nov 22, 20241.71001.87001.71001.82001.8200172,848
Nov 21, 20241.71001.73001.69001.72001.720053,677
Nov 20, 20241.71001.73001.70501.73001.730066,835
Nov 19, 20241.80001.80001.70001.71001.710083,464
Nov 18, 20241.80001.80001.73001.80001.800072,344
Nov 15, 20241.88001.88001.77001.82001.820079,195
Nov 14, 20241.96501.96501.85001.87001.8700113,978
Nov 13, 20241.95001.98001.92001.96501.965047,396
Nov 12, 20241.98002.00001.95001.95001.950037,066
Nov 8, 20241.99002.01001.97501.98001.980017,725
Nov 7, 20242.01002.01001.97001.98501.985047,180
Nov 6, 20241.97002.02001.96002.00002.000030,078
Nov 5, 20241.98001.98001.94501.94501.945023,427
Nov 4, 20241.99501.99501.97001.98001.980018,404
Oct 31, 20241.98002.00001.95001.99501.995059,551
Oct 30, 20242.01002.06001.97001.97501.975033,977
Oct 29, 20241.98002.10001.98002.01002.010088,756
Oct 28, 20242.02002.02001.97501.98001.980023,554
Oct 25, 20242.01002.04001.96502.00002.000029,118
Oct 24, 20242.06002.07001.97002.00002.000057,777
Oct 23, 20242.08002.08002.02002.02002.020014,490
Oct 22, 20242.06002.09002.03002.06002.060018,510
Oct 21, 20242.10002.15002.05002.06002.060051,535
Oct 18, 20242.13002.15002.06002.08002.080069,849
Oct 17, 20242.14002.22002.11002.15002.150070,159
Oct 16, 20242.04002.18002.03002.15002.1500116,312
Oct 15, 20242.06002.08002.02002.03002.030016,962
Oct 14, 20241.98002.08001.97002.05002.050067,264
Oct 11, 20241.98501.99001.95001.99001.990017,406
Oct 10, 20241.93501.98501.93501.97001.970063,713
Oct 9, 20242.01002.05001.88001.93001.9300117,119
Oct 8, 20242.04002.08001.98002.00002.000091,093
Oct 7, 20242.06002.09002.03002.05002.050037,009
Oct 4, 20242.05002.09002.05002.05002.050037,016
Oct 3, 20242.09002.10002.05002.06002.060041,733
Oct 2, 20242.10002.13002.10002.10002.100033,454
Oct 1, 20242.10002.16002.08002.10002.100059,724
Sep 30, 20242.16002.17002.10002.11002.110039,135
Sep 27, 20242.16002.19002.13002.15002.150041,254
Sep 26, 20242.21002.24002.12002.16002.1600117,952
Sep 25, 20242.32002.32002.18002.23002.2300154,923
Sep 24, 20242.29002.36002.27002.32002.3200169,731
Sep 23, 20242.27002.35002.26002.27002.2700497,328
Sep 20, 20242.20002.26002.12002.17002.1700402,883
Sep 19, 20242.07002.09002.03002.03002.030033,441
Sep 18, 20242.06002.09002.03002.05002.050030,199
Sep 17, 20242.04002.06001.99002.06002.060039,215
Sep 16, 20242.02002.04001.99502.01002.010030,988
Sep 13, 20242.03002.04002.01002.04002.040017,589
Sep 12, 20242.05002.07002.00002.03002.030025,463
Sep 11, 20242.08002.08002.00002.04002.040035,109
Sep 10, 20242.02002.09002.02002.07002.070040,636
Sep 9, 20241.98002.07001.98002.04002.040060,087
Sep 6, 20242.01002.03001.98501.99501.995016,081
Sep 5, 20241.99502.05001.99002.01002.010045,894
Sep 4, 20242.03002.07002.00002.02002.020044,173
Sep 3, 20242.13002.15001.96502.03002.0300132,127
Sep 2, 20242.17002.18002.11002.12002.120092,787
Aug 30, 20242.15002.19002.10002.18002.180032,821
Aug 29, 20242.14002.16002.11002.13002.130035,241
Aug 28, 20242.15002.16002.12002.12002.120065,914
Aug 27, 20242.16002.19002.13002.15002.150061,810
Aug 26, 20242.18002.20002.15002.17002.170038,264
Aug 23, 20242.22002.22002.15002.18002.180074,708
Aug 22, 20242.24002.27002.19002.19002.1900121,412
Aug 21, 20242.18002.30002.18002.25002.2500152,032
Aug 20, 20242.22002.22002.17002.21002.210054,928
Aug 19, 20242.21002.23002.18002.19002.190053,393
Aug 16, 20242.16002.22002.16002.21002.210055,691
Aug 14, 20242.21002.23002.12002.16002.1600123,338
Aug 13, 20242.22002.26002.16002.19002.190058,593
Aug 12, 20242.20002.25002.17002.24002.240070,595
Aug 9, 20242.21002.26002.16002.20002.200095,655
Aug 8, 20242.19002.25002.13002.21002.210094,523
Aug 7, 20242.21002.24002.18002.23002.230047,869
Aug 6, 20242.20002.27002.16002.21002.2100128,271
Aug 5, 20242.21002.25002.09002.18002.1800247,765
Aug 2, 20242.31002.34002.26002.28002.280071,926
Aug 1, 20242.41002.43002.30002.31002.3100102,199
Jul 31, 20242.31002.40002.28002.40002.400085,544
Jul 30, 20242.33002.35002.20002.30002.3000124,883
Jul 29, 20242.26002.41002.26002.34002.3400143,939
Jul 26, 20242.24002.29002.12002.27002.2700150,180
Jul 25, 20242.27002.32002.18002.20002.2000181,985
Jul 24, 20242.35002.37002.26002.30002.300087,930
Jul 23, 20242.37002.40002.32002.37002.3700104,629
Jul 22, 20242.41002.44002.34002.41002.410099,572
Jul 19, 20242.48002.48002.38002.44002.440091,656
Jul 18, 20242.48002.50002.46002.48002.480030,685
Jul 17, 20242.39002.48002.38002.46002.460091,244
Jul 16, 20242.52002.54002.32002.43002.4300182,454
Jul 15, 20242.54002.58002.47002.49002.490072,012
Jul 12, 20242.53002.61002.52002.56002.5600127,231
Jul 11, 20242.50002.56002.47002.53002.530061,745
Jul 10, 20242.48002.53002.43002.50002.5000111,722
Jul 9, 20242.60002.61002.45002.48002.4800183,307
Jul 8, 20242.60002.64002.55002.60002.6000142,727
Jul 5, 20242.63002.65002.58002.63002.630077,787
Jul 4, 20242.64002.65002.59002.63002.630067,638
Jul 3, 20242.61002.65002.55002.64002.6400221,323
Jul 2, 20242.56002.65002.55002.58002.5800197,247
Jul 1, 20242.62002.68002.52002.55002.5500221,914
Jun 28, 20242.64002.65002.51002.62002.6200182,860
Jun 27, 20242.58002.78002.56002.62002.6200954,404
Jun 26, 20242.30002.58002.30002.55002.5500670,714
Jun 25, 20242.29002.31002.24002.30002.300049,664
Jun 24, 20242.26002.30002.23002.25002.250071,415
Jun 21, 20242.28002.28002.23002.26002.260021,410
Jun 20, 20242.29002.31002.23002.26002.260038,060
Jun 19, 20242.30002.30002.24002.29002.290073,973
Jun 18, 20242.28002.33002.26002.29002.290033,953
Jun 17, 20242.26002.33002.24002.28002.280031,009
Jun 14, 20242.28002.32002.25002.26002.260063,378
Jun 13, 20242.32002.35002.16002.28002.2800140,748
Jun 12, 20242.36002.39002.30002.33002.330063,522
Jun 11, 20242.30002.36002.30002.35002.3500101,861
Jun 10, 20242.39002.42002.28002.32002.320083,028
Jun 7, 20242.46002.47002.37002.40002.400067,417
Jun 6, 20242.42002.47002.41002.46002.4600108,313
Jun 5, 20242.30002.51002.28002.45002.4500273,401
Jun 4, 20242.30002.32002.25002.28002.280036,908
Jun 3, 20242.23002.35002.23002.31002.310047,003
May 31, 20242.25002.28002.22002.23002.230041,156
May 29, 20242.29002.30002.24002.25002.250068,898
May 28, 20242.30002.35002.26002.31002.310030,524
May 27, 20242.33002.37002.24002.30002.3000125,318
May 24, 20242.40002.44002.30002.35002.3500156,367
May 23, 20242.44002.45002.40002.40002.400089,605
May 22, 20242.49002.56002.42002.42002.4200267,482
May 21, 20242.45002.53002.42002.49002.4900135,675
May 20, 20242.54002.55002.40002.42002.4200267,579
May 17, 20242.48002.54002.42002.50002.5000146,484
May 16, 20242.36002.47002.31002.47002.4700191,316
May 15, 20242.33002.40002.32002.35002.3500224,142
May 14, 20242.28002.52002.27002.37002.3700940,669
May 13, 20242.16002.24002.15002.17002.1700187,373
May 10, 20242.15002.20002.11002.16002.1600208,356
May 9, 20242.28002.30002.13002.15002.1500524,579
May 8, 20242.28002.32002.25002.26002.260074,037
May 7, 20242.38002.42002.23002.26002.2600398,565
May 6, 20242.42002.44002.36002.38002.380082,784
May 2, 20242.33002.42002.33002.41002.410048,175
Apr 30, 20242.32002.40002.29002.33002.3300120,320
Apr 29, 20242.51002.54002.26002.31002.3100462,781
Apr 26, 20242.48002.55002.48002.51002.510075,385
Apr 25, 20242.56002.56002.46002.53002.530062,945
Apr 24, 20242.62002.62002.49002.57002.5700148,312
Apr 23, 20242.57002.63002.53002.62002.620054,297
Apr 22, 20242.60002.68002.54002.61002.6100199,481
Apr 19, 20242.67002.67002.56002.56002.5600193,323
Apr 18, 20242.54002.65002.53002.65002.6500149,466
Apr 17, 20242.36002.57002.36002.53002.5300198,501

Related Tickers

ELMR.TA El-Mor Electric Installation & Services (1986) Ltd.
1,338.00
-3.46%
 
AFXXF Afry AB
18.33
0.00%
 
ZXY.SI Alpina Holdings Limited
0.2100
0.00%
 
0MKG.IL Obrascón Huarte Lain, S.A.
0.3090
+0.08%
 
1547.HK IBI GROUP HLDGS
0.208
0.00%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,505.00
0.00%
 
MRB.WA Mirbud S.A.
13.05
-1.44%
 
LTO.BE Larsen & Toubro Ltd
33.30
-0.30%
 
VANL.L Van Elle Holdings plc
34.00
0.00%
 
1783.HK ENVISION GREEN
7.790
+2.10%