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

Warsaw - Delayed Quote PLN

Trans Polonia S.A. (TRN.WA)

3.0500
+0.0500
+(1.67%)
At close: April 25 at 12:34:21 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.06003.06002.95003.05003.05003,167
Apr 24, 20253.01003.05003.00003.00003.000012,538
Apr 23, 20253.03003.03002.95002.97002.97009,697
Apr 22, 20253.00003.02002.98003.02003.02002,635
Apr 17, 20252.99003.00002.95003.00003.00004,293
Apr 16, 20252.95003.00002.95003.00003.00006,700
Apr 15, 20252.95002.95002.94002.94002.9400946
Apr 14, 20252.92002.94002.85002.94002.94002,445
Apr 11, 20252.93002.93002.74002.93002.93003,994
Apr 10, 20252.84002.84002.75002.75002.75001,040
Apr 9, 20252.86002.88002.72002.79002.79002,938
Apr 8, 20252.95002.95002.88002.88002.8800646
Apr 7, 20252.81002.85002.76002.85002.85001,633
Apr 4, 20252.98002.98002.80002.86002.86007,883
Apr 3, 20252.93002.96002.93002.96002.96004,440
Apr 2, 20252.99002.99002.93002.93002.9300671
Apr 1, 20252.99002.99002.99002.99002.990013
Mar 31, 20252.98002.99002.93002.99002.9900465
Mar 28, 20252.98002.99002.98002.98002.98001,799
Mar 27, 20252.98002.99002.92002.99002.99004,036
Mar 26, 20252.98002.98002.98002.98002.9800953
Mar 25, 20252.95002.97002.85002.92002.92008,451
Mar 24, 20252.84002.96002.84002.95002.95005,047
Mar 21, 20252.98002.98002.87002.87002.870015
Mar 20, 20252.98002.98002.87002.87002.87001,644
Mar 19, 20252.94002.94002.86002.94002.94001,212
Mar 18, 20252.86002.90002.86002.90002.9000267
Mar 17, 20252.90002.90002.86002.90002.90001,410
Mar 14, 20252.86002.86002.84002.86002.8600593
Mar 13, 20252.87002.87002.86002.86002.8600366
Mar 12, 20252.94002.94002.87002.87002.8700759
Mar 11, 20252.97002.98002.86002.86002.86004,213
Mar 10, 20252.90002.90002.86002.86002.8600503
Mar 7, 20252.87002.90002.81002.90002.9000635
Mar 6, 20252.85002.95002.81002.88002.88005,183
Mar 5, 20252.87002.92002.80002.80002.80001,263
Mar 4, 20252.87002.94002.87002.87002.8700811
Mar 3, 20252.88002.90002.87002.87002.87004,630
Feb 28, 20253.00003.00002.88002.88002.88002,998
Feb 27, 20253.00003.00002.90002.90002.9000428
Feb 26, 20252.94002.94002.94002.94002.94001,510
Feb 25, 20253.00003.00002.94002.94002.94001,697
Feb 24, 20252.95002.95002.94002.95002.95001,677
Feb 21, 20253.00003.00002.95002.95002.950057
Feb 20, 20253.00003.00002.96002.96002.9600659
Feb 19, 20253.00003.00002.94003.00003.000024
Feb 18, 20252.99002.99002.94002.95002.9500347
Feb 17, 20253.03003.03002.99002.99002.9900258
Feb 14, 20253.03003.03003.00003.02003.02001,274
Feb 13, 20253.03003.03003.03003.03003.03005
Feb 12, 20253.06003.06003.00003.00003.00006,952
Feb 11, 20253.00003.06003.00003.06003.06003,812
Feb 10, 20252.96003.11002.96003.00003.00002,781
Feb 7, 20253.12003.12002.96002.96002.960013,329
Feb 6, 20253.05003.08003.00003.08003.08002,551
Feb 5, 20253.00003.10003.00003.05003.0500805
Feb 4, 20253.13003.13003.00003.00003.0000451
Feb 3, 20253.13003.13003.00003.03003.03002,204
Jan 31, 20253.07003.08003.00003.04003.040038
Jan 30, 20253.00003.02003.00003.02003.02002,201
Jan 29, 20253.07003.07003.05003.05003.05003,282
Jan 28, 20253.07003.07003.07003.07003.0700234
Jan 27, 20253.08003.08003.08003.08003.08003
Jan 24, 20253.09003.09003.01003.01003.0100909
Jan 23, 20253.09003.10003.09003.10003.10002,535
Jan 22, 20253.09003.09003.09003.09003.09003
Jan 21, 20253.02003.07003.02003.06003.06001,884
Jan 20, 20253.13003.13003.03003.04003.04003,559
Jan 17, 20253.13003.13002.96003.04003.0400703
Jan 16, 20253.13003.13002.94002.98002.98001,103
Jan 15, 20253.09003.09002.95003.00003.000016,838
Jan 14, 20253.10003.10003.10003.10003.10003
Jan 13, 20253.13003.17003.04003.10003.10008,425
Jan 10, 20253.13003.13003.13003.13003.13008
Jan 9, 20253.10003.20003.10003.20003.20002,075
Jan 8, 20252.92003.10002.92003.10003.10006,398
Jan 7, 20252.80002.92002.80002.92002.92008,321
Jan 3, 20252.81002.81002.77002.80002.80001,869
Jan 2, 20252.83002.84002.78002.82002.82001,492
Dec 30, 20242.76002.83002.75002.83002.83001,188
Dec 27, 20242.79002.85002.76002.76002.76005,249
Dec 23, 20242.75002.79002.72002.75002.75004,727
Dec 20, 20242.79002.79002.75002.75002.750011,003
Dec 19, 20242.90002.90002.76002.79002.79001,860
Dec 18, 20242.80002.89002.76002.88002.88001,679
Dec 17, 20242.86002.86002.80002.80002.800017
Dec 16, 20242.86002.86002.80002.80002.80004,733
Dec 13, 20242.88002.90002.83002.87002.87007,554
Dec 12, 20242.95002.95002.83002.88002.88001,671
Dec 11, 20242.95002.95002.83002.88002.88001,081
Dec 10, 20242.88002.92002.87002.87002.87005,329
Dec 9, 20242.94002.94002.88002.88002.88001,637
Dec 6, 20242.89002.98002.89002.90002.90001,258
Dec 5, 20243.01003.01002.82002.82002.82001,503
Dec 4, 20243.01003.01003.01003.01003.01003
Dec 3, 20243.01003.01003.01003.01003.01003
Dec 2, 20243.01003.01002.90002.98002.9800976
Nov 29, 20243.01003.01002.88002.95002.95002,135
Nov 28, 20242.80002.95002.80002.95002.95001,913
Nov 27, 20243.10003.10002.94002.94002.94006,740
Nov 26, 20242.95002.95002.89002.89002.890010,201
Nov 25, 20243.04003.04002.95002.95002.95005,629
Nov 22, 20243.04003.04003.04003.04003.04003
Nov 21, 20243.04003.04003.04003.04003.04003
Nov 20, 20243.04003.04003.04003.04003.04008
Nov 19, 20243.04003.04003.04003.04003.04003
Nov 18, 20242.98003.00002.98003.00003.00001,368
Nov 15, 20243.04003.04002.98002.98002.9800460
Nov 14, 20243.04003.04003.00003.04003.04001,200
Nov 13, 20243.00003.04003.00003.04003.04001,659
Nov 12, 20243.02003.02003.00003.00003.0000410
Nov 8, 20243.00003.03003.00003.02003.02001,715
Nov 7, 20243.00003.03002.97002.97002.9700347
Nov 6, 20243.03003.03003.03003.03003.03007
Nov 5, 20242.90003.03002.90003.03003.03001,480
Nov 4, 20243.02003.02003.02003.02003.020027
Oct 31, 20243.03003.03003.02003.02003.0200125
Oct 30, 20243.06003.06002.87002.87002.87001,031
Oct 29, 20243.06003.06002.97003.04003.04003,422
Oct 28, 20243.06003.06003.05003.05003.050071
Oct 25, 20243.06003.06003.03003.03003.03002,510
Oct 24, 20243.00003.06003.00003.06003.06008
Oct 23, 20242.97003.00002.97003.00003.00004,578
Oct 22, 20243.06003.06002.97002.97002.970032
Oct 21, 20243.06003.06002.94003.00003.0000209
Oct 18, 20243.06003.06003.06003.06003.06003
Oct 17, 20243.08003.08002.97003.00003.00001,588
Oct 16, 20243.01003.04003.00003.04003.04002,522
Oct 15, 20243.20003.20003.01003.01003.0100508
Oct 14, 20243.20003.20003.05003.05003.050016
Oct 11, 20243.00003.05003.00003.05003.050023
Oct 10, 20243.10003.11003.00003.00003.00004,121
Oct 9, 20243.00003.11003.00003.10003.10001,172
Oct 8, 20243.22003.22003.00003.00003.0000278
Oct 7, 20243.22003.22003.22003.22003.22005
Oct 4, 20243.22003.22003.20003.22003.22002,796
Oct 3, 20243.17003.21003.17003.20003.20008,509
Oct 2, 20243.17003.17003.11003.11003.110025
Oct 1, 20243.00003.17003.00003.11003.110012,831
Sep 30, 20243.05003.05002.91003.00003.00003,590
Sep 27, 20242.91002.91002.91002.91002.910035
Sep 26, 20243.00003.00002.86002.91002.910013,014
Sep 25, 20243.00003.00002.92002.92002.920055
Sep 24, 20242.92002.92002.92002.92002.92001,025
Sep 23, 20242.94002.94002.86002.92002.92002,220
Sep 20, 20242.91002.93002.91002.92002.9200839
Sep 19, 20242.91002.94002.91002.93002.930012
Sep 18, 20242.91002.93002.91002.93002.9300951
Sep 17, 20242.91002.95002.90002.95002.95004,633
Sep 16, 20242.93002.93002.90002.91002.91001,269
Sep 13, 20242.95002.95002.92002.93002.9300657
Sep 12, 20243.05003.05002.90002.95002.95005,064
Sep 11, 20243.13003.19003.00003.05003.05003,571
Sep 10, 20243.22003.22003.12003.12003.1200882
Sep 9, 20243.15003.20003.15003.15003.15002,036
Sep 6, 20243.15003.15003.15003.15003.150030
Sep 5, 20243.15003.15003.15003.15003.1500115
Sep 4, 20243.06003.17003.06003.15003.1500660
Sep 3, 20243.03003.12003.03003.06003.06001,378
Sep 2, 20243.03003.09002.95003.03003.03005,740
Aug 30, 20243.03003.03002.90002.95002.95001,274
Aug 29, 20243.09003.09003.03003.03003.0300103
Aug 28, 20243.09003.09003.00003.03003.03002,063
Aug 27, 20243.08003.08003.02003.02003.0200367
Aug 26, 20243.09003.09003.00003.00003.00002,677
Aug 23, 20243.10003.10003.08003.08003.080023
Aug 22, 20243.10003.10003.00003.05003.0500979
Aug 21, 20243.05003.05003.05003.05003.0500275
Aug 20, 20243.02003.05003.00003.05003.05002,767
Aug 19, 20243.03003.03003.01003.01003.01007,541
Aug 16, 2024 0.11 Dividend
Aug 16, 20243.20003.20002.88003.07003.07004,557
Aug 14, 20243.25003.25003.15003.20003.09003,993
Aug 13, 20243.30003.30003.20003.25003.13831,272
Aug 12, 20243.31003.31003.15003.25003.13831,146
Aug 9, 20243.14003.15003.13003.13003.02242,196
Aug 8, 20243.14003.14003.14003.14003.0321409
Aug 7, 20243.18003.18003.14003.14003.03215,230
Aug 6, 20243.18003.18003.13003.16003.05143,056
Aug 5, 20243.42003.42003.16003.20003.09006,002
Aug 2, 20243.35003.35003.30003.30003.1866895
Aug 1, 20243.28003.28003.21003.28003.16722,092
Jul 31, 20243.28003.28003.25003.25003.138324
Jul 30, 20243.40003.40003.28003.28003.1672439
Jul 29, 20243.29003.37003.22003.22003.10931,164
Jul 26, 20243.30003.33003.29003.29003.17694,085
Jul 25, 20243.33003.33003.24003.24003.12862,029
Jul 24, 20243.30003.33003.24003.25003.13833,279
Jul 23, 20243.43003.43003.30003.30003.1866443
Jul 22, 20243.35003.43003.35003.35003.2348170
Jul 19, 20243.29003.35003.29003.35003.2348353
Jul 18, 20243.30003.35003.29003.35003.23481,387
Jul 17, 20243.30003.32003.30003.32003.20599
Jul 16, 20243.35003.36003.30003.30003.18663,510
Jul 15, 20243.34003.38003.31003.31003.19621,514
Jul 12, 20243.34003.42003.34003.39003.27351,471
Jul 11, 20243.32003.42003.32003.34003.22521,037
Jul 10, 20243.42003.42003.32003.32003.20592,954
Jul 9, 20243.40003.42003.31003.31003.19621,225
Jul 8, 20243.31003.40003.30003.40003.28311,265
Jul 5, 20243.34003.34003.29003.31003.19622,678
Jul 4, 20243.24003.34003.24003.34003.225214,000
Jul 3, 20243.19003.24003.15003.16003.05145,542
Jul 2, 20243.28003.33003.19003.19003.08038,070
Jul 1, 20243.40003.40003.29003.30003.186616,999
Jun 28, 20243.42003.42003.28003.40003.283111,929
Jun 27, 20243.46003.46003.30003.30003.186610,738
Jun 26, 20243.50003.50003.35003.35003.23486,782
Jun 25, 20243.50003.50003.43003.43003.312111,629
Jun 24, 20243.57003.57003.45003.46003.34116,414
Jun 21, 20243.58003.58003.55003.57003.4473792
Jun 20, 20243.50003.57003.50003.54003.41831,960
Jun 19, 20243.60003.60003.49003.50003.3797842
Jun 18, 20243.52003.53003.52003.53003.40871,342
Jun 17, 20243.50003.50003.50003.50003.37972,121
Jun 14, 20243.59003.59003.43003.52003.39901,211
Jun 13, 20243.60003.60003.60003.60003.4762160
Jun 12, 20243.56003.60003.55003.55003.42802,495
Jun 11, 20243.60003.60003.56003.56003.43761,260
Jun 10, 20243.51003.60003.51003.60003.47621,821
Jun 7, 20243.51003.51003.48003.51003.38931,564
Jun 6, 20243.41003.47003.41003.47003.35073,515
Jun 5, 20243.50003.50003.41003.42003.30243,029
Jun 4, 20243.62003.62003.45003.48003.36047,931
Jun 3, 20243.60003.60003.50003.55003.428010,921
May 31, 20243.50003.60003.40003.60003.476222,498
May 29, 20243.72003.72003.36003.50003.379712,297
May 28, 20243.79003.80003.42003.78003.650126,298
May 27, 20243.98003.98003.91003.97003.833599
May 24, 20243.92004.00003.92003.98003.843211,573
May 23, 20243.93003.94003.90003.94003.80461,145
May 22, 20243.89003.96003.89003.91003.77564,906
May 21, 20243.90003.96003.90003.96003.82391,540
May 20, 20243.86003.95003.86003.95003.81421,730
May 17, 20243.85003.92003.84003.92003.785214,446
May 16, 20243.76003.92003.76003.84003.708011,958
May 15, 20243.77003.80003.72003.72003.5921227
May 14, 20243.98004.00003.72003.82003.688728,925
May 13, 20243.62003.98003.62003.72003.592127,524
May 10, 20243.63003.63003.59003.62003.49561,520
May 9, 20243.58003.63003.58003.59003.46669,845
May 8, 20243.58003.62003.58003.62003.49562,286
May 7, 20243.79003.79003.49003.58003.45694,830
May 6, 20243.52003.62003.51003.62003.49561,169
May 2, 20243.46003.52003.46003.52003.3990186
Apr 30, 20243.58003.60003.47003.47003.35071,563
Apr 29, 20243.56003.62003.56003.56003.437680
Apr 26, 20243.52003.62003.52003.62003.49563,907
Apr 25, 20243.58003.58003.38003.52003.39903,839