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

Warsaw - Delayed Quote PLN

Zamet S.A. (ZMT.WA)

0.8480
+0.0300
+(3.67%)
At close: 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.84000.85600.82000.84800.8480168,302
Apr 25, 20250.78800.81800.77200.81800.8180183,791
Apr 24, 20250.78000.80000.76000.79000.790064,795
Apr 23, 20250.78600.79000.77400.79000.790015,926
Apr 22, 20250.79800.80400.77000.78600.7860117,504
Apr 17, 20250.79800.80200.78600.80000.800035,417
Apr 16, 20250.79000.80000.78200.79800.798043,641
Apr 15, 20250.77400.80200.75200.78000.780092,296
Apr 14, 20250.77000.77000.75600.77000.770020,205
Apr 11, 20250.76400.77000.75400.77000.77008,006
Apr 10, 20250.77000.77000.75400.76400.764010,425
Apr 9, 20250.76600.77000.75200.77000.77003,575
Apr 8, 20250.76800.78800.75200.76600.766016,934
Apr 7, 20250.76200.77000.74000.76800.768061,322
Apr 4, 20250.78200.78200.76000.77000.770044,508
Apr 3, 20250.78200.80000.78200.78800.788015,787
Apr 2, 20250.80600.80800.78800.80000.800015,138
Apr 1, 20250.80200.81000.78200.80800.808036,669
Mar 31, 20250.80200.83000.77000.80200.8020187,611
Mar 28, 20250.78400.78800.76600.76800.768028,310
Mar 27, 20250.78400.79000.76600.78400.784056,016
Mar 26, 20250.77000.78400.76400.78400.7840145,662
Mar 25, 20250.77800.78800.76200.78200.782094,026
Mar 24, 20250.78000.78000.76000.77000.770041,171
Mar 21, 20250.77200.78400.76400.78000.780030,772
Mar 20, 20250.77000.77800.76000.76400.764011,863
Mar 19, 20250.76000.77400.75600.77000.770028,624
Mar 18, 20250.77000.78000.75600.76000.760033,054
Mar 17, 20250.76000.77600.75000.77000.770067,343
Mar 14, 20250.78200.78200.75800.78000.780024,507
Mar 13, 20250.75800.78200.75000.78200.78208,437
Mar 12, 20250.76000.78200.75000.78200.782041,045
Mar 11, 20250.76600.76600.75000.75800.758020,762
Mar 10, 20250.79400.79600.75000.75000.7500137,362
Mar 7, 20250.78800.79400.78800.79400.794017,150
Mar 6, 20250.78800.79000.77000.78800.78809,817
Mar 5, 20250.79200.79400.77000.78800.788019,100
Mar 4, 20250.77000.79400.76000.79400.794064,907
Mar 3, 20250.77000.77800.76000.77800.778020,272
Feb 28, 20250.78400.78600.76400.77000.770046,591
Feb 27, 20250.79400.79400.75000.78800.788092,836
Feb 26, 20250.79600.80000.79400.80000.800040,092
Feb 25, 20250.80000.80200.79200.80200.802030,429
Feb 24, 20250.80000.80000.79200.79400.794012,880
Feb 21, 20250.80000.80000.79600.80000.80005,515
Feb 20, 20250.79800.80000.79000.80000.800016,715
Feb 19, 20250.79400.80400.79000.80000.800016,759
Feb 18, 20250.80800.80800.79200.80400.804024,203
Feb 17, 20250.80000.80800.79400.80800.80807,478
Feb 14, 20250.81000.81000.79400.80000.800019,331
Feb 13, 20250.80600.82000.79600.81000.810013,922
Feb 12, 20250.80600.82000.79600.81000.810025,584
Feb 11, 20250.81000.82000.79600.82000.820036,472
Feb 10, 20250.79400.81400.79400.81000.810049,225
Feb 7, 20250.79000.80000.78800.79800.798074,578
Feb 6, 20250.79200.80400.79000.79600.796036,587
Feb 5, 20250.80600.80800.79200.79200.792020,949
Feb 4, 20250.80600.81000.79600.80200.80206,480
Feb 3, 20250.80800.81000.79000.80600.80609,891
Jan 31, 20250.79400.81200.78600.80800.808040,750
Jan 30, 20250.81000.81000.78600.80800.808045,600
Jan 29, 20250.81600.81600.78400.78600.786045,551
Jan 28, 20250.81800.81800.79400.81600.816018,056
Jan 27, 20250.80200.82000.78600.82000.820017,288
Jan 24, 20250.82000.82000.80000.81800.81802,600
Jan 23, 20250.81000.82000.79000.80000.80006,105
Jan 22, 20250.80800.81200.79800.81000.810033,997
Jan 21, 20250.82800.82800.80800.81000.810014,699
Jan 20, 20250.83000.83600.81000.82200.822024,525
Jan 17, 20250.84000.84000.81200.83400.834024,813
Jan 16, 20250.81800.86000.81200.83800.838060,714
Jan 15, 20250.80000.82000.78000.81800.818033,137
Jan 14, 20250.83600.83600.75000.75000.750018,799
Jan 13, 20250.83400.84000.81000.83800.838031,920
Jan 10, 20250.84400.84600.82200.82200.822022,420
Jan 9, 20250.85600.85600.81000.84600.846024,058
Jan 8, 20250.85400.85400.83000.84800.848050,622
Jan 7, 20250.84000.88000.82000.85800.8580183,806
Jan 3, 20250.83600.83800.81400.83000.830012,726
Jan 2, 20250.80600.84000.79800.81000.8100100,547
Dec 30, 20240.74000.80000.74000.80000.800051,159
Dec 27, 20240.72600.74800.72600.74800.748034,821
Dec 23, 20240.72800.74400.72600.72600.7260119,654
Dec 20, 20240.73600.74000.72600.73800.738065,828
Dec 19, 20240.73800.73800.72200.72200.722014,938
Dec 18, 20240.73000.73800.71000.73800.738041,456
Dec 17, 20240.74000.74000.71000.73600.736058,184
Dec 16, 20240.73800.75200.73000.74000.740063,361
Dec 13, 20240.77600.77600.73200.73600.7360109,053
Dec 12, 20240.78800.79400.76800.77800.7780102,921
Dec 11, 20240.80000.80000.78000.78800.788058,023
Dec 10, 20240.79800.80000.79200.79800.798040,226
Dec 9, 20240.80800.80800.79000.80000.800013,666
Dec 6, 20240.80200.81400.80000.81000.810033,284
Dec 5, 20240.81200.82200.80000.81000.810036,314
Dec 4, 20240.82200.82200.80000.81200.812018,393
Dec 3, 20240.82600.82800.80200.82200.822048,946
Dec 2, 20240.82800.82800.81200.82600.826019,538
Nov 29, 20240.82000.82800.82000.82600.82604,080
Nov 28, 20240.81800.82000.80800.82000.82001,219
Nov 27, 20240.82400.82400.80600.81800.81805,143
Nov 26, 20240.83000.83000.80000.82400.824017,040
Nov 25, 20240.82200.83400.82000.83400.83409,467
Nov 22, 20240.83600.83600.82000.82000.820010,490
Nov 21, 20240.82200.83600.81600.83600.836012,410
Nov 20, 20240.83000.83800.81600.83600.836072,629
Nov 19, 20240.85800.85800.83000.83000.830030,937
Nov 18, 20240.84000.86000.83000.85800.858034,728
Nov 15, 20240.85000.85000.82400.84000.84005,684
Nov 14, 20240.84200.85000.82200.85000.85007,345
Nov 13, 20240.84400.84400.81600.84200.84207,136
Nov 12, 20240.82800.84800.80200.84400.844078,186
Nov 8, 20240.82800.83000.80400.82800.82803,159
Nov 7, 20240.83000.83000.80200.83000.83003,997
Nov 6, 20240.83000.83000.82400.82800.828021,803
Nov 5, 20240.84000.84000.82600.83600.83602,163
Nov 4, 20240.84800.84800.82200.84000.84007,668
Oct 31, 20240.84600.84600.82400.84600.846012,372
Oct 30, 20240.82200.84600.82200.84600.846013,434
Oct 29, 20240.84200.84400.83000.84400.844017,820
Oct 28, 20240.84000.84600.83000.84200.842030,369
Oct 25, 20240.83000.84400.83000.84200.842012,687
Oct 24, 20240.83000.84400.83000.84400.84402,530
Oct 23, 20240.82600.84600.82400.84600.846016,262
Oct 22, 20240.84200.84400.79600.84400.844047,370
Oct 21, 20240.84800.84800.83200.84200.84204,877
Oct 18, 20240.85400.85400.83000.84600.846015,293
Oct 17, 20240.85000.85800.83400.84000.840050,729
Oct 16, 20240.85000.86000.84000.85000.850024,171
Oct 15, 20240.85400.85400.83400.84800.848028,113
Oct 14, 20240.85800.85800.82400.85400.854033,149
Oct 11, 20240.85400.85800.78400.85800.8580141,105
Oct 10, 20240.85400.86000.84200.85600.856023,145
Oct 9, 20240.86800.86800.85400.86600.866027,684
Oct 8, 20240.84200.86800.82000.86800.8680160,473
Oct 7, 20240.85000.85000.82400.84200.842045,107
Oct 4, 20240.86800.86800.83000.85000.850041,893
Oct 3, 20240.87200.87200.81000.87000.870055,762
Oct 2, 20240.87600.87600.86200.87200.872016,270
Oct 1, 20240.86400.88000.85400.87600.87607,048
Sep 30, 20240.86800.88200.76200.87800.8780443,379
Sep 27, 20240.87400.88800.86200.87800.878026,928
Sep 26, 20240.88400.88400.86600.88000.880024,575
Sep 25, 20240.88600.88600.86400.88600.886017,165
Sep 24, 20240.88000.90000.85600.88600.886096,991
Sep 23, 20240.86800.86800.83600.86600.866052,901
Sep 20, 20240.86800.86800.85000.86800.868019,280
Sep 19, 20240.86000.87000.85600.86800.868018,519
Sep 18, 20240.87400.87400.86000.87000.8700461
Sep 17, 20240.86200.87000.86000.87000.87003,224
Sep 16, 20240.86200.86200.86000.86000.860013,012
Sep 13, 20240.86000.87000.85800.86400.864028,497
Sep 12, 20240.86800.86800.85400.86800.868011,930
Sep 11, 20240.87000.87000.85400.86800.86803,543
Sep 10, 20240.85400.87000.85200.86000.860026,774
Sep 9, 20240.85200.87000.85200.86000.860020,624
Sep 6, 20240.87000.87200.85400.86800.86808,171
Sep 5, 20240.87000.87000.86600.87000.870039,255
Sep 4, 20240.85600.87000.85200.87000.870013,412
Sep 3, 20240.87400.87400.85200.87000.870042,440
Sep 2, 20240.87000.87800.85200.87400.874023,185
Aug 30, 20240.87000.91200.86400.88000.8800210,957
Aug 29, 20240.87000.87000.85000.87000.870010,739
Aug 28, 20240.85200.87000.85200.87000.870018,934
Aug 27, 20240.86400.87000.86400.87000.870041,622
Aug 26, 20240.87000.87000.85000.86400.864019,704
Aug 23, 20240.87400.87400.85600.87000.87009,864
Aug 22, 20240.86800.87000.86000.87000.870018,807
Aug 21, 20240.87000.87000.85200.86800.868020,555
Aug 20, 20240.87400.87800.87000.87000.870021,573
Aug 19, 20240.85200.87600.85200.87200.872016,466
Aug 16, 20240.86000.87000.85600.85600.856018,511
Aug 14, 20240.87800.88000.81000.85600.8560129,310
Aug 13, 20240.88800.88800.86000.88000.880026,030
Aug 12, 20240.89000.90600.87400.88000.880080,202
Aug 9, 20240.88600.89200.86400.88600.886051,195
Aug 8, 20240.90000.90000.88200.88600.886025,048
Aug 7, 20240.90600.90600.88200.90200.902015,210
Aug 6, 20240.91200.91200.88400.90000.900023,678
Aug 5, 20240.89600.91800.82000.87600.8760225,932
Aug 2, 20240.91200.92600.90400.90800.908022,304
Aug 1, 20240.91000.92000.90200.90400.904020,220
Jul 31, 20240.93000.93000.90000.90800.908031,397
Jul 30, 20240.93000.93000.92200.92200.92207,462
Jul 29, 20240.91200.93800.91200.93800.93808,260
Jul 26, 20240.91400.91600.90800.91200.91208,937
Jul 25, 20240.91200.91400.90000.90000.900044,631
Jul 24, 20240.92000.92000.90800.91800.91805,045
Jul 23, 20240.91000.92600.91000.91200.912077,944
Jul 22, 20240.91400.91800.90200.91400.914032,849
Jul 19, 20240.93400.93400.90000.91400.914046,736
Jul 18, 20240.92600.94000.92000.92000.920015,653
Jul 17, 20240.94000.94000.90400.92600.926054,913
Jul 16, 20240.95000.95000.91400.94000.940053,802
Jul 15, 20240.95800.96000.90200.94600.9460210,536
Jul 12, 20240.96000.98000.94800.95000.9500226,235
Jul 11, 20240.99400.99400.96600.96800.968070,764
Jul 10, 20240.99000.99600.97800.97800.978052,755
Jul 9, 20240.99400.99400.97600.99000.990020,192
Jul 8, 20240.97000.99600.97000.99400.994057,060
Jul 5, 20240.99400.99400.95600.97000.970073,580
Jul 4, 20240.97000.99800.97000.99400.9940141,840
Jul 3, 20241.00001.02000.95000.96800.9680303,425
Jul 2, 20241.05001.05000.99001.00001.0000261,117
Jul 1, 20241.06001.07001.03001.05001.050066,124
Jun 28, 20241.06001.07501.04501.07001.070064,475
Jun 27, 20241.06001.08501.05001.07501.0750127,992
Jun 26, 2024 0.39 Dividend
Jun 26, 20241.04001.06001.00001.05501.0550467,774
Jun 25, 20241.46001.46001.39001.43001.0400718,871
Jun 24, 20241.49001.50001.45001.45001.05451,368,895
Jun 21, 20241.48001.49001.45501.46001.0618180,979
Jun 20, 20241.49001.50001.47501.48501.0800312,452
Jun 19, 20241.49501.49501.47501.47501.072760,919
Jun 18, 20241.50001.50001.48501.49501.087380,265
Jun 17, 20241.48501.51501.48501.49001.0836450,399
Jun 14, 20241.49001.50001.49001.49001.0836119,410
Jun 13, 20241.50001.50001.46001.49001.083686,528
Jun 12, 20241.50001.50001.48501.49001.083699,675
Jun 11, 20241.51001.51001.48501.50001.090999,376
Jun 10, 20241.50001.51001.48001.48501.080029,002
Jun 7, 20241.50001.50001.48001.49001.083625,619
Jun 6, 20241.50001.51001.48501.50001.090950,899
Jun 5, 20241.50001.51001.49001.51001.098222,138
Jun 4, 20241.50001.51501.48001.50001.090969,144
Jun 3, 20241.52001.52001.46001.49001.0836133,292
May 31, 20241.50001.52001.46001.52001.1055105,412
May 29, 20241.50001.52501.46001.50001.0909112,815
May 28, 20241.55001.55001.46001.49501.0873387,448
May 27, 20241.64001.66001.60001.60001.1636235,493
May 24, 20241.60001.62001.60001.62001.1782133,054
May 23, 20241.58001.60001.58001.60001.163669,513
May 22, 20241.60001.62501.57501.58001.1491159,543
May 21, 20241.60001.65001.59001.59501.1600437,885
May 20, 20241.61001.62501.58001.60001.1636624,432
May 17, 20241.59501.59501.55501.58001.1491190,474
May 16, 20241.63501.63501.59001.59001.156497,424
May 15, 20241.64001.65001.61001.61001.1709186,968
May 14, 20241.64001.65001.61501.65001.2000105,415
May 13, 20241.66001.66001.64001.64001.192754,944
May 10, 20241.66501.67501.63001.66001.207384,709
May 9, 20241.68001.70001.63001.64001.1927143,125
May 8, 20241.71501.72001.66501.69501.2327110,218
May 7, 20241.71001.73001.68501.72001.2509196,572
May 6, 20241.67001.73501.66001.71501.2473782,831
May 2, 20241.70001.70001.63501.67501.2182569,845
Apr 30, 20241.64501.65001.60501.64501.196413,081
Apr 29, 20241.59001.65001.59001.65001.20004,387