Warsaw - Delayed Quote PLN

EBX.WA,0P0000UAU1,1000 (EBX.WA)

0.5950
-0.0350
(-5.56%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.64001.79001.50001.78001.780041,876
May 14, 20251.54501.73001.48001.67001.670044,238
May 13, 20251.60001.60001.47001.54501.545033,273
May 12, 20251.39001.66001.31001.63001.630073,733
May 9, 20251.32001.40001.25001.39501.395067,860
May 8, 20251.29501.44001.25001.40001.4000102,244
May 7, 20251.26001.28001.25001.25001.250028,292
May 6, 20251.20001.28501.15001.26001.260018,718
May 5, 20251.19001.22001.15001.20001.200043,176
May 2, 20251.19001.20001.11001.19001.190022,963
Apr 30, 20251.13001.20001.11001.19001.19005,313
Apr 29, 20251.15001.19001.10001.15001.150023,221
Apr 28, 20251.11501.30001.07001.12001.120058,096
Apr 25, 20251.07501.12001.03501.11501.115014,309
Apr 24, 20251.07001.07501.07001.07501.0750627
Apr 23, 20251.03001.09001.03001.07501.07503,011
Apr 22, 20251.11001.11001.02001.02501.025020,201
Apr 17, 20251.14501.14501.03001.03001.030011,138
Apr 16, 20251.07501.19001.07501.08001.080016,361
Apr 15, 20251.10001.11001.05501.05501.05508,273
Apr 14, 20251.10001.11501.10001.11501.11507,152
Apr 11, 20251.11001.11001.11001.11001.11002,795
Apr 10, 20251.09501.10001.09501.10001.10002,152
Apr 9, 20251.05001.13001.05001.10001.100016,509
Apr 8, 20251.02001.05000.96000.96000.96001,524
Apr 7, 20251.00001.02000.86201.02001.020024,358
Apr 4, 20251.06001.07001.00001.02001.020013,028
Apr 3, 20251.06001.07001.00001.07001.07009,397
Apr 2, 20251.13001.13001.04501.06001.06007,202
Apr 1, 20251.17001.17001.08001.13001.13007,903
Mar 31, 20251.16001.17001.16001.17001.17004,525
Mar 28, 20251.16001.17001.10001.16001.160030,144
Mar 27, 20251.17001.22001.16001.16001.160011,093
Mar 26, 20251.25001.25001.15001.20001.200029,798
Mar 25, 20251.21001.25001.20001.25001.250011,158
Mar 24, 20251.19001.26001.19001.21001.210044,766
Mar 21, 20251.13001.16001.11001.16001.16007,010
Mar 20, 20251.20001.20001.14001.20001.20008,535
Mar 19, 20251.20001.20001.20001.20001.20005,947
Mar 18, 20251.19001.22001.19001.21001.210012,019
Mar 17, 20251.10001.24001.10001.17001.170041,516
Mar 14, 20251.09001.10001.00001.10001.100041,883
Mar 13, 20251.13001.13001.04001.09001.090018,597
Mar 12, 20251.09001.12001.04001.05001.050010,190
Mar 11, 20251.04001.10001.04001.09001.090031,075
Mar 10, 20251.15001.15001.04001.10001.10009,126
Mar 7, 20251.18001.25001.09001.15001.150095,116
Mar 6, 20251.20001.25001.15001.22001.22009,322
Mar 5, 20251.04001.21001.03001.20001.200071,484
Mar 4, 20251.10001.10001.02001.09001.090024,733
Mar 3, 20251.20001.24001.10001.10001.100029,568
Feb 28, 20251.28001.30001.20001.20001.200021,481
Feb 27, 20251.19001.28001.12001.28001.28008,101
Feb 26, 20251.16001.19001.14001.19001.1900995
Feb 25, 20251.06001.16001.06001.16001.16009,206
Feb 24, 20251.14001.14001.06001.12001.120011,190
Feb 21, 20251.22001.22001.10001.18001.180056,828
Feb 20, 20251.26001.26001.15001.24001.240010,361
Feb 19, 20251.30001.30001.20001.28001.280015,521
Feb 18, 20251.33001.33001.21001.30001.300011,911
Feb 17, 20251.35001.35001.28001.33001.330063,967
Feb 14, 20251.36001.36001.23001.25001.250029,759
Feb 13, 20251.36001.41001.33001.37001.370017,274
Feb 12, 20251.34001.36001.27001.36001.360014,178
Feb 11, 20251.39001.39001.16001.34001.340017,636
Feb 10, 20251.22001.40001.22001.39001.390066,240
Feb 7, 20251.24001.24001.17001.22001.22008,060
Feb 6, 20251.25001.25001.15001.15001.150019,318
Feb 5, 20251.15001.30000.99001.25001.2500136,763
Feb 4, 20251.29001.29001.13001.15001.150030,923
Feb 3, 20251.25001.34001.18001.29001.290014,349
Jan 31, 20251.25001.30001.16001.29001.290064,471
Jan 30, 20251.25001.35001.19001.34001.340041,419
Jan 29, 20251.29001.44001.19001.32001.3200156,206
Jan 28, 20251.04001.39000.97001.28001.2800244,969
Jan 27, 20250.91501.08000.84001.00001.0000158,288
Jan 24, 20251.00001.00000.90000.91500.915085,631
Jan 23, 20250.82001.08000.81501.00001.0000342,624
Jan 22, 20250.70500.84500.66000.81000.8100155,284
Jan 21, 20250.71000.72000.67000.71500.715017,099
Jan 20, 20250.75000.77000.69000.70000.700028,550
Jan 17, 20250.67500.79000.67500.75000.7500395,320
Jan 16, 20250.64500.67500.64000.67500.675023,345
Jan 15, 20250.63500.64500.63500.64500.64501,794
Jan 14, 20250.63000.65000.61500.61500.615017,122
Jan 13, 20250.64500.64500.60000.63500.635018,933
Jan 10, 20250.62500.65000.62500.64500.645028,981
Jan 9, 20250.64500.65000.61000.63000.630047,078
Jan 8, 20250.58500.67500.57000.63000.6300113,171
Jan 7, 20250.57500.59000.57500.59000.590025,410
Jan 3, 20250.51000.59000.51000.57500.575028,604
Jan 2, 20250.52000.54500.50000.50000.500013,487
Dec 30, 20240.50000.52000.50000.50000.50009,220
Dec 27, 20240.50000.50000.49000.50000.50003,040
Dec 23, 20240.48000.50000.48000.50000.500032,000
Dec 20, 20240.43400.48000.43400.48000.48001,021
Dec 19, 20240.48000.48000.48000.48000.480011,164
Dec 18, 20240.49200.49200.49200.49200.4920-
Dec 17, 20240.49200.49200.49200.49200.49201
Dec 16, 20240.50000.50000.48000.48000.48008,100
Dec 13, 20240.50000.50000.50000.50000.5000100
Dec 12, 20240.49800.53000.48800.50000.500031,632
Dec 11, 20240.49000.50000.49000.50000.500010,000
Dec 10, 20240.47600.54500.47600.49000.490060,569
Dec 9, 20240.50000.50000.47400.47400.4740405
Dec 6, 20240.50000.50000.50000.50000.5000-
Dec 5, 20240.50000.50000.50000.50000.500020
Dec 4, 20240.51500.51500.51500.51500.51501,248
Dec 3, 20240.52000.52000.51500.51500.51508,236
Dec 2, 20240.50000.52000.50000.52000.52005,453
Nov 29, 20240.47000.47000.47000.47000.47001,498
Nov 28, 20240.48000.48000.48000.48000.48001,012
Nov 27, 20240.50000.50000.50000.50000.5000820
Nov 26, 20240.49800.50000.49800.50000.50003,320
Nov 25, 20240.49800.49800.49800.49800.498020
Nov 22, 20240.46000.50000.45000.50000.500010,107
Nov 21, 20240.44000.46000.42400.46000.46006,436
Nov 20, 20240.44000.47400.44000.44000.440012,901
Nov 19, 20240.47600.47600.42000.44000.440034,335
Nov 18, 20240.48000.48000.48000.48000.48006,070
Nov 15, 20240.49000.49000.48000.48000.48008,405
Nov 14, 20240.51000.51000.49600.49600.496031,555
Nov 13, 20240.54000.54500.51000.54500.54502,462
Nov 12, 20240.60000.60000.48000.54000.540057,270
Nov 8, 20240.61500.61500.61500.61500.615020
Nov 7, 20240.61500.61500.58500.61500.61502,922
Nov 6, 20240.61500.61500.58500.61500.6150127
Nov 5, 20240.61500.61500.61500.61500.615020
Nov 4, 20240.61500.61500.61500.61500.615020
Oct 31, 20240.61500.61500.61500.61500.615020
Oct 30, 20240.61500.61500.61500.61500.61502,260
Oct 29, 20240.61500.61500.61500.61500.615020
Oct 28, 20240.61500.61500.61500.61500.61502
Oct 25, 20240.61500.61500.61500.61500.615020
Oct 24, 20240.61500.61500.61500.61500.6150220
Oct 23, 20240.61500.61500.61500.61500.615020
Oct 22, 20240.61500.61500.61500.61500.615020
Oct 21, 20240.61500.61500.61500.61500.615020
Oct 18, 20240.61500.61500.61500.61500.61502
Oct 17, 20240.61500.61500.61500.61500.615020
Oct 16, 20240.61500.61500.61500.61500.615020
Oct 15, 20240.61500.61500.61500.61500.61501,159
Oct 14, 20240.61500.61500.61500.61500.6150990
Oct 11, 20240.61500.61500.61500.61500.61502,088
Oct 10, 20240.61500.61500.61500.61500.6150976
Oct 9, 20240.61500.61500.61500.61500.6150245
Oct 8, 20240.61500.61500.61500.61500.6150-
Oct 7, 20240.56000.61500.56000.61500.615022,433
Oct 4, 20240.59000.60000.56000.56000.56002,488
Oct 3, 20240.58000.58000.58000.58000.5800-
Oct 2, 20240.57000.59000.54000.58000.580012,152
Oct 1, 20240.57000.57000.57000.57000.570020
Sep 30, 20240.57000.57000.57000.57000.570020
Sep 27, 20240.57000.57500.57000.57000.570029,605
Sep 26, 20240.57000.60000.57000.57000.5700373
Sep 25, 20240.57000.57000.57000.57000.5700169
Sep 24, 20240.57000.57000.57000.57000.570020
Sep 23, 20240.61000.61000.50000.57000.570043,967
Sep 20, 20240.60000.61000.60000.61000.6100981
Sep 19, 20240.58500.61500.57000.61500.615010,471
Sep 18, 20240.58500.58500.56000.58500.5850518
Sep 17, 20240.58000.59000.55000.55500.55508,116
Sep 16, 20240.61000.61000.58000.58000.5800110
Sep 13, 20240.61000.61500.58000.58000.58004,462
Sep 12, 20240.61000.61000.58000.58000.580030
Sep 11, 20240.61000.61000.61000.61000.610020
Sep 10, 20240.59500.61000.57500.61000.610010,345
Sep 9, 20240.61000.61000.61000.61000.6100-
Sep 6, 20240.61000.61000.61000.61000.61002,117
Sep 5, 20240.61000.61000.59500.61000.61001,030
Sep 4, 20240.61500.61500.61000.61000.6100597
Sep 3, 20240.62000.62000.59000.62000.62009,120
Sep 2, 20240.61500.62000.61500.62000.62001,500
Aug 30, 20240.62000.62000.60000.60000.6000520
Aug 29, 20240.62000.62000.59000.62000.62006,590
Aug 28, 20240.62000.62000.62000.62000.620020
Aug 27, 20240.62000.62000.62000.62000.620020
Aug 26, 20240.62000.62000.61000.62000.62003,027
Aug 23, 20240.62000.62000.62000.62000.6200-
Aug 22, 20240.62000.62000.62000.62000.6200-
Aug 21, 20240.62000.62000.62000.62000.6200-
Aug 20, 20240.60000.62000.60000.62000.6200520
Aug 19, 20240.63000.63000.59000.59000.59003,273
Aug 16, 20240.60500.64000.60500.64000.64007,825
Aug 14, 20240.61000.61000.61000.61000.610020
Aug 13, 20240.61000.61000.61000.61000.61003,009
Aug 12, 20240.61000.61000.61000.61000.610020
Aug 9, 20240.57000.61000.56500.61000.61004,021
Aug 8, 20240.56500.56500.56500.56500.565020
Aug 7, 20240.56500.56500.56500.56500.565020
Aug 6, 20240.56000.56000.56000.56000.560020
Aug 5, 20240.59500.59500.56000.56000.56009,505
Aug 2, 20240.61000.61000.59500.59500.59502,213
Aug 1, 2024 0.03 Dividend
Aug 1, 20240.56000.61000.56000.61000.6100110
Jul 31, 20240.60000.61000.60000.61000.58003,420
Jul 30, 20240.59000.60000.59000.60000.570570
Jul 29, 20240.63500.63500.59000.59000.561015,020
Jul 26, 20240.59500.63500.59500.63500.603818,886
Jul 25, 20240.63000.63000.59500.59500.56577,020
Jul 24, 20240.60000.63000.59000.63000.599014,871
Jul 23, 20240.59500.59500.59500.59500.56571,000
Jul 22, 20240.63000.63000.60000.63000.59902,020
Jul 19, 20240.63000.63000.63000.63000.5990-
Jul 18, 20240.60500.63000.59500.63000.599014,422
Jul 17, 20240.61500.61500.59000.60500.57525,000
Jul 16, 20240.64500.64500.62000.62000.589526,634
Jul 15, 20240.66500.66500.64000.64000.6085520
Jul 12, 20240.66500.66500.66500.66500.63232,000
Jul 11, 20240.66000.66000.66000.66000.62751,170
Jul 10, 20240.63500.66000.63500.66000.62759,535
Jul 9, 20240.66500.66500.63500.63500.60387,073
Jul 8, 20240.62500.66500.62500.66500.63239,543
Jul 5, 20240.64000.64000.62000.62000.58958,172
Jul 4, 20240.64000.64000.64000.64000.60853,500
Jul 3, 20240.64500.66000.63500.64500.613320,491
Jul 2, 20240.61500.64500.61500.64500.613324,257
Jul 1, 20240.64500.64500.64500.64500.6133-
Jun 28, 20240.63500.64500.61500.64500.61339,446
Jun 27, 20240.68000.68000.63500.64000.60858,818
Jun 26, 20240.67500.70000.65000.68000.646637,138
Jun 25, 20240.65000.67000.64500.66000.627528,782
Jun 24, 20240.61500.65000.61500.65000.618015,337
Jun 21, 20240.61500.65000.61500.61500.584813,494
Jun 20, 20240.62500.65000.62500.65000.61809,352
Jun 19, 20240.66500.66500.62500.65000.61804,912
Jun 18, 20240.64000.67000.64000.65000.618016,738
Jun 17, 20240.64000.65000.60000.64000.60859,879
Jun 14, 20240.54000.64000.54000.64000.608533,069
Jun 13, 20240.55000.60000.55000.55000.523020,753
Jun 12, 20240.55000.55000.55000.55000.52306,900
Jun 11, 20240.55000.57000.55000.57000.54203,382
Jun 10, 20240.55500.55500.55500.55500.52773,000
Jun 7, 20240.56500.56500.56000.56000.53257,500
Jun 6, 20240.58000.58000.57000.57000.54201,200
Jun 5, 20240.58000.58000.58000.58000.55154,301
Jun 4, 20240.58500.58500.56000.57500.54672,270
Jun 3, 20240.56500.60500.56500.56500.537214,826
May 31, 20240.58000.58000.57000.57000.54208,330
May 29, 20240.61000.61000.58000.58000.55152,500
May 28, 20240.60500.60500.60500.60500.5752-
May 27, 20240.58500.60500.57500.60500.575214,402
May 24, 20240.59000.59000.59000.59000.5610-
May 23, 20240.59000.59000.59000.59000.5610200
May 22, 20240.58500.59000.58500.59000.56104,800
May 21, 20240.61500.63000.59000.59000.56104,633
May 20, 20240.60000.60000.58000.59500.56578,590
May 17, 20240.59000.64000.59000.59500.56579,540
May 16, 20240.61000.66500.56500.60500.5752131,722
May 15, 20240.65500.70000.57000.70000.665669,564

Related Tickers