Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (ZRE.WA)

Compare
6.65
-0.31
(-4.45%)
At close: April 4 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.047.066.526.656.6590,441
Apr 3, 20257.067.296.826.966.96136,816
Apr 2, 20256.927.156.847.157.1559,130
Apr 1, 20256.957.096.826.896.8938,970
Mar 31, 20257.037.286.886.986.98126,379
Mar 28, 20256.797.106.727.037.03147,095
Mar 27, 20256.806.946.756.796.7960,653
Mar 26, 20256.876.876.546.786.7868,778
Mar 25, 20256.956.956.636.876.87103,060
Mar 24, 20257.097.096.876.956.9550,727
Mar 21, 20257.037.126.857.087.0850,389
Mar 20, 20257.107.166.857.037.0365,357
Mar 19, 20257.197.207.047.177.1738,878
Mar 18, 20257.107.307.077.167.1680,002
Mar 17, 20257.077.347.007.127.12117,549
Mar 14, 20256.937.186.867.057.05132,643
Mar 13, 20257.277.296.806.856.85244,943
Mar 12, 20257.147.297.037.187.18196,419
Mar 11, 20257.277.637.057.487.48157,363
Mar 10, 20256.707.846.667.307.30544,108
Mar 7, 20257.107.126.606.706.70216,184
Mar 6, 20257.097.306.856.986.98359,538
Mar 5, 20256.907.106.366.886.88445,894
Mar 4, 20256.587.486.536.856.851,030,379
Mar 3, 20255.476.445.416.246.24689,129
Feb 28, 20255.135.345.065.265.2692,874
Feb 27, 20255.055.184.995.135.1353,427
Feb 26, 20255.195.195.015.015.0177,555
Feb 25, 20255.055.335.055.155.15165,981
Feb 24, 20255.145.244.995.055.0591,273
Feb 21, 20255.235.365.005.105.10140,291
Feb 20, 20254.825.424.795.175.17886,630
Feb 19, 20254.844.994.664.794.79207,320
Feb 18, 20254.354.844.354.764.76355,315
Feb 17, 20254.164.364.164.324.3224,460
Feb 14, 20254.264.334.154.224.2259,353
Feb 13, 20254.434.454.184.304.30132,402
Feb 12, 20254.364.484.364.434.4332,482
Feb 11, 20254.454.544.294.364.3653,286
Feb 10, 20254.414.484.364.454.4523,954
Feb 7, 20254.524.664.364.364.3674,669
Feb 6, 20254.504.594.294.524.52105,858
Feb 5, 20254.544.594.424.494.4926,479
Feb 4, 20254.534.594.464.554.5517,791
Feb 3, 20254.504.554.394.514.5130,282
Jan 31, 20254.664.734.514.594.5986,115
Jan 30, 20254.804.954.654.664.6695,291
Jan 29, 20254.614.884.614.804.80154,303
Jan 28, 20254.464.724.464.614.6178,024
Jan 27, 20254.534.564.444.534.5313,511
Jan 24, 20254.444.554.444.504.5019,906
Jan 23, 20254.594.594.404.494.4927,563
Jan 22, 20254.424.684.384.534.5383,305
Jan 21, 20254.424.574.404.434.4330,018
Jan 20, 20254.514.704.414.494.4990,492
Jan 17, 20254.464.664.434.574.5776,593
Jan 16, 20254.264.554.204.504.5074,780
Jan 15, 20254.264.654.124.264.26200,060
Jan 14, 20254.204.274.164.254.251,189
Jan 13, 20254.244.274.154.204.204,578
Jan 10, 20254.304.304.164.244.248,606
Jan 9, 20254.274.354.204.204.2020,307
Jan 8, 20254.394.474.304.344.3422,621
Jan 7, 20254.414.504.394.394.3928,787
Jan 3, 20254.244.494.184.404.4041,573
Jan 2, 20254.204.254.034.254.2527,472
Dec 30, 20244.164.224.104.194.196,384
Dec 27, 20244.134.234.054.164.1619,046
Dec 23, 20244.164.324.124.134.1339,159
Dec 20, 20244.274.284.164.184.187,871
Dec 19, 20244.104.344.104.284.2830,120
Dec 18, 20244.114.194.034.194.1913,128
Dec 17, 20244.134.243.884.204.2068,342
Dec 16, 20244.314.314.034.174.1734,137
Dec 13, 20244.354.364.264.334.3312,978
Dec 12, 20244.434.444.344.354.357,302
Dec 11, 20244.484.534.354.454.4511,620
Dec 10, 20244.474.494.364.494.499,748
Dec 9, 20244.354.514.354.414.416,483
Dec 6, 20244.434.524.314.514.5127,770
Dec 5, 20244.544.544.414.504.507,628
Dec 4, 20244.464.534.384.524.5213,435
Dec 3, 20244.414.854.204.364.36192,711
Dec 2, 20244.544.544.334.454.456,878
Nov 29, 20244.494.524.364.494.495,963
Nov 28, 20244.394.554.344.494.4949,287
Nov 27, 20244.444.554.374.474.4716,580
Nov 26, 20244.474.524.334.524.5220,215
Nov 25, 20244.694.694.394.504.5058,604
Nov 22, 20244.804.894.624.634.6367,271
Nov 21, 20244.554.844.554.784.7888,397
Nov 20, 20244.654.804.544.644.6469,566
Nov 19, 20244.734.954.504.674.67154,262
Nov 18, 20244.204.914.154.754.75248,629
Nov 15, 20244.514.514.124.204.20155,527
Nov 14, 20244.864.924.394.494.49235,485
Nov 13, 20244.504.934.374.744.74334,449
Nov 12, 20244.104.824.084.514.51351,681
Nov 8, 20243.554.293.554.164.16483,515
Nov 7, 20243.553.553.513.543.5410,446
Nov 6, 20243.573.753.483.533.5378,708
Nov 5, 20243.553.633.533.563.569,624
Nov 4, 20243.533.763.523.593.5929,705
Oct 31, 20243.603.603.553.603.60252
Oct 30, 20243.523.613.513.603.607,736
Oct 29, 20243.633.743.463.493.4910,259
Oct 28, 20243.633.743.523.653.6515,354
Oct 25, 20243.563.683.563.633.637,100
Oct 24, 20243.513.563.453.563.5611,257
Oct 23, 20243.533.583.513.563.563,119
Oct 22, 20243.623.623.513.593.597,620
Oct 21, 20243.653.663.613.623.623,912
Oct 18, 20243.613.663.583.663.663,923
Oct 17, 20243.603.633.503.613.6110,710
Oct 16, 20243.643.643.493.593.5935,233
Oct 15, 20243.603.813.583.623.6249,105
Oct 14, 20243.663.683.493.603.6030,778
Oct 11, 20243.653.733.553.643.6412,876
Oct 10, 20243.663.663.603.653.656,421
Oct 9, 20243.703.743.593.643.649,787
Oct 8, 20243.803.833.473.693.6936,817
Oct 7, 20243.853.853.753.793.793,304
Oct 4, 20243.863.863.783.843.843,572
Oct 3, 20243.783.883.773.863.868,530
Oct 2, 20243.843.973.773.773.7718,319
Oct 1, 20243.783.863.783.853.852,605
Sep 30, 20243.873.873.763.843.846,005
Sep 27, 20243.883.883.803.873.87250
Sep 26, 20243.833.903.803.883.8814,976
Sep 25, 20243.893.893.823.873.875,938
Sep 24, 20243.863.933.853.893.894,769
Sep 23, 20243.883.903.843.883.8812,850
Sep 20, 20243.893.903.803.883.8817,564
Sep 19, 20243.903.943.853.853.85915
Sep 18, 20244.004.003.863.883.886,879
Sep 17, 20243.914.053.893.973.9710,316
Sep 16, 20243.933.933.833.833.831,297
Sep 13, 20243.883.933.843.933.932,358
Sep 12, 20243.813.903.813.903.902,198
Sep 11, 20243.893.903.803.883.884,517
Sep 10, 20243.883.883.833.873.872,062
Sep 9, 20243.913.913.813.883.88696
Sep 6, 20243.953.953.853.853.859,214
Sep 5, 20243.904.003.813.953.9521,908
Sep 4, 20243.803.903.803.893.898,001
Sep 3, 20243.973.983.803.803.8038,622
Sep 2, 20243.933.983.923.973.976,591
Aug 30, 20243.863.933.863.923.923,855
Aug 29, 20243.893.983.833.833.839,220
Aug 28, 20243.903.903.833.903.901,703
Aug 27, 20243.943.953.943.953.95727
Aug 26, 20243.853.953.853.933.933,189
Aug 23, 20243.973.973.813.853.857,817
Aug 22, 20244.064.063.803.983.9832,704
Aug 21, 20244.134.143.964.014.0135,712
Aug 20, 20244.204.234.034.144.1410,199
Aug 19, 20244.014.363.874.184.18186,910
Aug 16, 20243.713.823.633.793.7913,229
Aug 14, 20243.743.803.693.773.774,526
Aug 13, 20243.803.803.743.743.74519
Aug 12, 20243.793.843.783.783.782,144
Aug 9, 20243.793.833.713.713.719,198
Aug 8, 20243.713.843.683.793.797,223
Aug 7, 20243.803.843.703.783.786,028
Aug 6, 20243.663.883.663.803.8053,067
Aug 5, 20243.863.863.503.693.6982,995
Aug 2, 20243.883.973.863.973.971,588
Aug 1, 20243.953.993.853.963.962,665
Jul 31, 20243.983.983.853.943.942,657
Jul 30, 20243.823.973.823.963.965,887
Jul 29, 20243.883.993.823.883.8820,671
Jul 26, 20243.933.953.803.813.8110,439
Jul 25, 20243.863.993.753.903.9031,212
Jul 24, 20243.994.003.893.943.9410,306
Jul 23, 20243.954.073.893.983.9815,004
Jul 22, 20244.034.093.923.983.9843,570
Jul 19, 20244.184.184.004.094.0917,793
Jul 18, 20244.164.204.054.114.118,292
Jul 17, 20244.054.214.054.164.1652,229
Jul 16, 20244.144.194.064.064.0624,479
Jul 15, 20244.164.204.144.184.1811,792
Jul 12, 20244.224.224.124.214.216,768
Jul 11, 20244.144.254.124.224.2234,845
Jul 10, 20244.204.204.144.144.146,135
Jul 9, 20244.224.304.184.204.205,451
Jul 8, 20244.184.274.184.264.2610,087
Jul 5, 20244.304.304.194.194.197,165
Jul 4, 20244.244.364.084.274.2748,913
Jul 3, 20244.164.264.114.204.206,028
Jul 2, 20244.284.284.104.164.1622,151
Jul 1, 20244.244.304.204.244.2415,923
Jun 28, 20244.324.324.244.244.244,163
Jun 27, 20244.384.384.224.284.2812,262
Jun 26, 20244.494.504.254.274.2713,769
Jun 25, 20244.444.484.204.414.4124,850
Jun 24, 20244.094.494.094.354.3585,642
Jun 21, 20244.214.214.074.154.1521,970
Jun 20, 20244.214.244.124.224.2221,092
Jun 19, 20244.204.264.104.264.269,683
Jun 18, 20244.334.414.054.204.2095,607
Jun 17, 20244.554.554.324.414.4114,606
Jun 14, 20244.444.504.294.434.4330,650
Jun 13, 20244.144.854.114.444.44213,664
Jun 12, 20244.074.184.054.114.117,055
Jun 11, 20244.114.194.054.074.0719,062
Jun 10, 20244.224.224.104.184.185,345
Jun 7, 20244.384.384.194.224.2212,299
Jun 6, 20244.304.404.204.284.2828,873
Jun 5, 20244.104.384.054.304.3073,216
Jun 4, 20244.414.644.134.194.19103,637
Jun 3, 20244.484.484.304.434.4311,071
May 31, 20244.414.424.324.404.408,752
May 29, 20244.584.584.304.364.3686,394
May 28, 20244.684.704.454.594.5965,307
May 27, 20244.784.854.634.704.7051,679
May 24, 20244.764.804.604.784.78111,668
May 23, 20244.554.794.284.734.73390,940
May 22, 20244.464.554.304.444.4440,468
May 21, 20244.564.624.424.464.4650,317
May 20, 20244.424.574.294.564.56104,759
May 17, 20244.344.534.234.364.3678,000
May 16, 20244.294.584.264.344.34138,412
May 15, 20244.044.344.044.264.26119,513
May 14, 20244.034.033.964.014.016,912
May 13, 20243.944.043.924.034.0326,401
May 10, 20243.944.063.873.943.9435,813
May 9, 20243.933.953.853.903.904,353
May 8, 20243.953.963.823.913.919,654
May 7, 20243.963.963.883.883.889,692
May 6, 20243.773.993.733.983.9868,957
May 2, 20243.723.783.723.733.734,897
Apr 30, 20243.793.793.723.793.793,236
Apr 29, 20243.783.823.723.733.736,509
Apr 26, 20243.713.813.703.783.7815,861
Apr 25, 20243.903.903.703.713.7125,204
Apr 24, 20243.883.933.763.903.9027,806
Apr 23, 20243.983.983.803.863.8631,878
Apr 22, 20243.964.003.843.953.9519,205
Apr 19, 20243.823.983.823.863.868,111
Apr 18, 20243.923.923.813.883.885,975
Apr 17, 20243.923.973.903.933.937,528
Apr 16, 20243.953.973.803.933.9320,356
Apr 15, 20243.884.033.873.953.9513,040
Apr 12, 20243.943.983.923.963.968,202
Apr 11, 20243.923.963.863.943.9413,901
Apr 10, 20243.944.033.913.973.9713,687
Apr 9, 20244.044.183.933.973.9782,668
Apr 8, 20243.873.933.813.893.899,949
Apr 5, 20243.853.953.783.903.9025,119
Apr 4, 20243.904.073.823.943.9438,525