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

Warsaw - Delayed Quote PLN

Warimpex Finanz- und Beteiligungs AG (WXF.WA)

2.8200
+0.0200
+(0.71%)
As of 12:04:47 PM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.80002.83002.73002.82002.82009,798
Apr 25, 20252.89002.89002.80002.80002.800012,522
Apr 24, 20252.90002.94002.83002.89002.89007,572
Apr 23, 20252.90002.98002.81002.90002.900027,680
Apr 22, 20252.89003.10002.81002.89002.8900142,313
Apr 17, 20252.87002.87002.71002.86002.86002,833
Apr 16, 20252.71002.94002.70002.85002.85007,359
Apr 15, 20252.86002.86002.66002.80002.80005,071
Apr 14, 20252.75002.86002.75002.86002.86004,547
Apr 11, 20252.75002.88002.72002.82002.82009,257
Apr 10, 20252.78002.86002.73002.75002.75006,259
Apr 9, 20252.64002.74002.64002.72002.72005,709
Apr 8, 20252.79002.79002.55002.74002.740034,478
Apr 7, 20252.80002.80002.61002.75002.750010,079
Apr 4, 20252.87002.95002.66002.79002.790042,906
Apr 3, 20252.98003.18002.75002.86002.860066,995
Apr 2, 20252.69002.95002.69002.95002.950034,688
Apr 1, 20252.62002.70002.62002.70002.700044
Mar 31, 20252.64002.70002.60002.70002.70002,680
Mar 28, 20252.70002.72002.60002.72002.72007,935
Mar 27, 20252.70002.72002.70002.70002.70001,500
Mar 26, 20252.70002.70002.70002.70002.7000-
Mar 25, 20252.69002.70002.69002.70002.70002,169
Mar 24, 20252.63002.69002.63002.69002.6900381
Mar 21, 20252.65002.70002.57002.70002.7000873
Mar 20, 20252.69002.70002.69002.70002.7000836
Mar 19, 20252.64002.70002.61002.70002.7000493
Mar 18, 20252.71002.71002.65002.70002.70001,605
Mar 17, 20252.57002.71002.57002.71002.7100550
Mar 14, 20252.74002.74002.57002.71002.7100260
Mar 13, 20252.76002.76002.51002.75002.75005,053
Mar 12, 20252.68002.68002.68002.68002.6800540
Mar 11, 20252.68002.68002.68002.68002.6800763
Mar 10, 20252.75002.77002.68002.76002.76003,532
Mar 7, 20252.70002.71002.70002.71002.71001,202
Mar 6, 20252.70002.70002.69002.70002.7000458
Mar 5, 20252.70002.78002.69002.78002.78001,123
Mar 4, 20252.65002.80002.65002.80002.80002,884
Mar 3, 20252.70002.80002.70002.80002.80001,251
Feb 28, 20252.72002.84002.72002.84002.840020
Feb 27, 20252.75002.75002.75002.75002.7500261
Feb 26, 20252.83002.85002.83002.85002.85002
Feb 25, 20252.80002.80002.78002.78002.78002,808
Feb 24, 20252.80002.80002.80002.80002.8000-
Feb 21, 20252.71002.80002.71002.80002.8000427
Feb 20, 20252.82002.83002.80002.80002.80002,336
Feb 19, 20252.83002.83002.75002.82002.8200534
Feb 18, 20252.72002.83002.70002.75002.75002,580
Feb 17, 20252.84002.84002.84002.84002.8400-
Feb 14, 20252.75002.84002.75002.84002.8400815
Feb 13, 20252.70002.75002.70002.75002.75001,634
Feb 12, 20252.74002.88002.73002.83002.83004,214
Feb 11, 20252.75002.87002.74002.74002.74001,595
Feb 10, 20252.88002.88002.77002.77002.7700300
Feb 7, 20252.84002.90002.80002.89002.89002,772
Feb 6, 20252.74002.90002.74002.90002.9000219
Feb 5, 20252.80002.90002.73002.90002.90002,739
Feb 4, 20252.79002.80002.79002.79002.79004,800
Feb 3, 20252.80002.80002.70002.70002.70005,447
Jan 31, 20252.80002.80002.70002.80002.80003,018
Jan 30, 20252.74002.74002.74002.74002.7400-
Jan 29, 20252.77002.79002.69002.74002.74002,223
Jan 28, 20252.73002.80002.72002.80002.80001,342
Jan 27, 20252.71002.80002.71002.72002.72001,114
Jan 24, 20252.75002.79002.69002.79002.7900558
Jan 23, 20252.80002.80002.78002.79002.79003,099
Jan 22, 20252.79002.79002.65002.78002.78003,042
Jan 21, 20252.52002.84002.52002.84002.84007,123
Jan 20, 20252.56002.58002.48002.52002.52003,060
Jan 17, 20252.46002.56002.44002.56002.56003,104
Jan 16, 20252.56002.56002.56002.56002.5600700
Jan 15, 20252.54002.60002.54002.60002.600038
Jan 14, 20252.55002.60002.55002.60002.6000865
Jan 13, 20252.48002.55002.46002.55002.55001,827
Jan 10, 20252.53002.55002.52002.52002.5200367
Jan 9, 20252.54002.54002.45002.53002.53001,109
Jan 8, 20252.54002.54002.46002.46002.46001,873
Jan 7, 20252.59002.59002.47002.54002.54001,052
Jan 3, 20252.55002.58002.55002.55002.55001,304
Jan 2, 20252.50002.58002.50002.58002.58001,352
Dec 30, 20242.43002.54002.35002.44002.44005,208
Dec 27, 20242.39002.54002.39002.54002.54001,196
Dec 23, 20242.54002.58002.33002.33002.330015,193
Dec 20, 20242.56002.56002.41002.54002.540010,468
Dec 19, 20242.52002.65002.52002.56002.56009,925
Dec 18, 20242.65002.65002.52002.64002.64005,335
Dec 17, 20242.66002.73002.51002.52002.52009,140
Dec 16, 20242.65002.65002.58002.65002.650013,490
Dec 13, 20242.70002.75002.59002.66002.66006,748
Dec 12, 20242.80002.80002.70002.75002.750011,830
Dec 11, 20242.84002.84002.70002.80002.80001,960
Dec 10, 20242.89002.89002.75002.85002.85003,286
Dec 9, 20242.89002.89002.80002.89002.89008,748
Dec 6, 20242.74002.99002.71002.80002.80004,646
Dec 5, 20242.71002.78002.70002.74002.74006,972
Dec 4, 20242.66002.70002.56002.70002.700013,316
Dec 3, 20242.66002.66002.60002.66002.66005,022
Dec 2, 20242.65002.66002.60002.66002.66004,130
Nov 29, 20242.67002.67002.66002.66002.66003,145
Nov 28, 20242.74002.75002.71002.71002.71004,005
Nov 27, 20242.73002.74002.72002.72002.7200889
Nov 26, 20242.69002.74002.66002.74002.74002,585
Nov 25, 20242.78002.78002.78002.78002.780047
Nov 22, 20242.68002.78002.68002.78002.78001,490
Nov 21, 20242.70002.78002.70002.78002.78005,140
Nov 20, 20242.67002.71002.66002.71002.7100270
Nov 19, 20242.72002.72002.66002.66002.6600637
Nov 18, 20242.74002.74002.67002.68002.68002,801
Nov 15, 20242.71002.75002.71002.71002.71001,833
Nov 14, 20242.78002.78002.69002.69002.69004,328
Nov 13, 20242.82002.82002.66002.80002.800011,757
Nov 12, 20242.85002.90002.80002.90002.90001,464
Nov 8, 20242.90002.90002.90002.90002.90001,475
Nov 7, 20242.95002.95002.85002.90002.9000560
Nov 6, 20242.84002.84002.84002.84002.8400838
Nov 5, 20242.85002.95002.85002.95002.95001,504
Nov 4, 20242.96002.96002.94002.96002.96001,600
Oct 31, 20242.87002.96002.73002.96002.960019,515
Oct 30, 20242.95002.95002.95002.95002.9500-
Oct 29, 20242.95002.95002.85002.95002.9500156
Oct 28, 20242.94002.96002.94002.96002.96004,000
Oct 25, 20242.95002.95002.85002.95002.95001,288
Oct 24, 20242.96002.96002.96002.96002.9600100
Oct 23, 20242.95002.95002.84002.94002.94003,210
Oct 22, 20242.92002.97002.84002.97002.97007,983
Oct 21, 20242.92002.94002.92002.94002.94002,222
Oct 18, 20242.91002.92002.91002.92002.9200331
Oct 17, 20242.99002.99002.91002.91002.91007,731
Oct 16, 20243.03003.03002.99002.99002.990022
Oct 15, 20243.02003.03003.00003.00003.00003,464
Oct 14, 20243.00003.06003.00003.04003.04002,250
Oct 11, 20243.05003.05003.00003.00003.00005,557
Oct 10, 20243.04003.09003.01003.01003.01002,699
Oct 9, 20243.09003.10003.04003.08003.08001,426
Oct 8, 20243.08003.09003.02003.08003.08009,323
Oct 7, 20243.24003.24003.14003.20003.200038
Oct 4, 20243.15003.15003.08003.08003.08008,295
Oct 3, 20243.16003.24003.16003.16003.16001,942
Oct 2, 20243.14003.20003.14003.18003.18005,952
Oct 1, 20243.34003.34003.19003.19003.19001,638
Sep 30, 20243.32003.32003.32003.32003.320010
Sep 27, 20243.18003.25003.18003.23003.23001,117
Sep 26, 20243.29003.32003.12003.32003.320013,200
Sep 25, 20243.25003.30003.19003.25003.25001,654
Sep 24, 20243.20003.24003.19003.24003.24005,079
Sep 23, 20243.29003.29003.19003.29003.29004,971
Sep 20, 20243.25003.32003.23003.29003.290021,902
Sep 19, 20243.26003.26003.19003.19003.19002,418
Sep 18, 20243.25003.25003.19003.24003.24003,407
Sep 17, 20243.21003.30003.20003.20003.20009,598
Sep 16, 20243.35003.35003.22003.22003.22001,580
Sep 13, 20243.23003.23003.23003.23003.2300271
Sep 12, 20243.22003.26003.18003.26003.26003,903
Sep 11, 20243.22003.27003.22003.27003.2700819
Sep 10, 20243.22003.22003.22003.22003.2200600
Sep 9, 20243.25003.25003.22003.22003.22005,505
Sep 6, 20243.28003.28003.25003.25003.25002,083
Sep 5, 20243.28003.35003.25003.35003.3500690
Sep 4, 20243.29003.37003.25003.37003.3700514
Sep 3, 20243.35003.35003.35003.35003.35002,341
Sep 2, 20243.26003.35003.26003.35003.35002,633
Aug 30, 20243.35003.35003.23003.35003.35002,036
Aug 29, 20243.34003.34003.29003.34003.34001,700
Aug 28, 20243.34003.34003.34003.34003.3400550
Aug 27, 20243.37003.37003.29003.35003.35008,989
Aug 26, 20243.30003.38003.30003.31003.31001,503
Aug 23, 20243.37003.37003.30003.37003.37001,221
Aug 22, 20243.30003.30003.30003.30003.30001,022
Aug 21, 20243.40003.40003.32003.32003.3200577
Aug 20, 20243.39003.40003.37003.40003.400096
Aug 19, 20243.30003.37003.29003.37003.37002,306
Aug 16, 20243.36003.40003.21003.38003.38009,442
Aug 14, 20243.40003.40003.30003.38003.38002,778
Aug 13, 20243.42003.42003.42003.42003.4200-
Aug 12, 20243.41003.42003.41003.42003.4200898
Aug 9, 20243.40003.42003.35003.42003.4200971
Aug 8, 20243.32003.42003.32003.39003.3900625
Aug 7, 20243.38003.44003.30003.40003.40003,080
Aug 6, 20243.40003.40003.38003.38003.3800516
Aug 5, 20243.41003.53003.31003.31003.31005,618
Aug 2, 20243.45003.54003.45003.54003.5400449
Aug 1, 20243.50003.50003.50003.50003.5000570
Jul 31, 20243.41003.60003.41003.60003.60003,525
Jul 30, 20243.50003.50003.41003.50003.50001,982
Jul 29, 20243.50003.50003.41003.50003.50005,639
Jul 26, 20243.46003.50003.46003.47003.47002,104
Jul 25, 20243.59003.59003.42003.49003.49008,243
Jul 24, 20243.50003.59003.42003.59003.59006,447
Jul 23, 20243.57003.60003.50003.50003.50003,726
Jul 22, 20243.59003.59003.50003.56003.56002,230
Jul 19, 20243.49003.58003.48003.58003.5800939
Jul 18, 20243.55003.55003.50003.50003.50002,952
Jul 17, 20243.59003.59003.49003.51003.51001,728
Jul 16, 20243.62003.62003.54003.60003.6000946
Jul 15, 20243.57003.62003.53003.58003.58002,673
Jul 12, 20243.58003.59003.49003.57003.57006,125
Jul 11, 20243.62003.62003.59003.59003.5900285
Jul 10, 20243.57003.62003.57003.60003.6000129
Jul 9, 20243.58003.62003.50003.53003.530043,683
Jul 8, 20243.65003.65003.58003.58003.58004,167
Jul 5, 20243.60003.65003.59003.65003.65003,119
Jul 4, 20243.69003.69003.60003.60003.60006,113
Jul 3, 20243.70003.70003.65003.68003.68002,575
Jul 2, 20243.70003.70003.50003.70003.70008,680
Jul 1, 20243.72003.72003.70003.70003.70006,360
Jun 28, 20243.64003.73003.64003.68003.68002,390
Jun 27, 20243.60003.64003.59003.64003.64001,651
Jun 26, 20243.68003.69003.59003.60003.60004,287
Jun 25, 20243.69003.74003.58003.69003.69004,795
Jun 24, 20243.66003.69003.60003.69003.69007,360
Jun 21, 20243.74003.74003.69003.69003.69001,310
Jun 20, 20243.82003.82003.76003.76003.7600447
Jun 19, 20243.67003.82003.65003.82003.82004,591
Jun 18, 20243.68003.80003.65003.80003.80003,186
Jun 17, 20243.65003.70003.65003.66003.66004,709
Jun 14, 20243.69003.79003.69003.78003.7800909
Jun 13, 20243.75003.79003.70003.79003.79002,732
Jun 12, 20243.69003.76003.62003.76003.76002,814
Jun 11, 20243.80003.85003.60003.61003.610020,501
Jun 10, 20243.85003.86003.80003.85003.850011,409
Jun 7, 20244.02004.02003.82003.91003.91004,215
Jun 6, 20243.95004.02003.95004.00004.00005,655
Jun 5, 20243.98004.03003.90003.96003.96009,036
Jun 4, 20243.90004.16003.90003.95003.950012,813
Jun 3, 20243.88003.90003.82003.90003.90004,114
May 31, 20243.90003.90003.81003.88003.88001,647
May 29, 20243.90003.90003.63003.84003.840027,528
May 28, 20243.91003.98003.90003.90003.90003,764
May 27, 20243.98003.99003.90003.99003.99002,196
May 24, 20243.92003.99003.92003.99003.9900635
May 23, 20243.97004.08003.90004.00004.00004,574
May 22, 20244.02004.02003.97003.97003.97001,618
May 21, 20244.02004.02003.94004.00004.00008,957
May 20, 20244.02004.02003.92004.00004.00003,255
May 17, 20243.94004.00003.93004.00004.00004,725
May 16, 20243.95004.00003.95003.95003.950010,580
May 15, 20244.03004.03003.94004.00004.000013,885
May 14, 20244.05004.05004.00004.04004.04001,491
May 13, 20244.02004.04003.88004.03004.030012,953
May 10, 20244.11004.12004.01004.10004.10007,097
May 9, 20244.40004.40003.96004.10004.1000109,375
May 8, 20243.74004.50003.74004.36004.3600166,754
May 7, 20243.73003.77003.68003.68003.68003,419
May 6, 20243.73003.73003.62003.72003.7200464
May 2, 20243.73003.73003.66003.73003.7300802
Apr 30, 20243.73003.73003.63003.67003.67003,414
Apr 29, 20243.63003.73003.63003.73003.73001,285