Warsaw - Delayed Quote PLN

UNIBEP S.A. (UNI.WA)

11.95
-0.05
(-0.42%)
At close: 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 15, 202511.6512.0011.6511.9511.957,798
May 14, 202512.0012.2511.6512.0012.0043,796
May 13, 202511.6511.9011.6011.8011.8016,093
May 12, 202511.5511.7511.2011.6511.6532,922
May 9, 202511.5011.7511.4011.5011.5024,893
May 8, 202511.1011.5010.9511.5011.5052,404
May 7, 202510.7011.0010.7011.0011.0018,721
May 6, 202510.9510.9510.5010.6010.6018,315
May 5, 202510.8010.9510.7510.9510.9525,386
May 2, 202510.6011.0010.5510.8010.8010,426
Apr 30, 202510.8510.8510.4510.8010.8024,551
Apr 29, 202510.7011.2010.7010.8510.85158,480
Apr 28, 202510.3010.7510.3010.5510.5550,071
Apr 25, 202510.3510.7510.0010.3010.30138,355
Apr 24, 202510.6010.6010.1510.3510.3550,754
Apr 23, 20259.6410.959.5210.6010.60120,204
Apr 22, 20259.549.689.369.649.6410,127
Apr 17, 20259.649.649.309.509.503,839
Apr 16, 20259.589.689.109.409.4024,410
Apr 15, 20259.309.769.109.129.12237,394
Apr 14, 20259.209.269.069.269.264,918
Apr 11, 20259.149.269.149.169.161,330
Apr 10, 20259.009.249.009.149.143,310
Apr 9, 20258.609.108.608.768.767,746
Apr 8, 20258.688.928.648.768.763,023
Apr 7, 20258.408.648.008.508.5016,257
Apr 4, 20258.748.908.268.588.589,482
Apr 3, 20259.149.148.748.908.908,179
Apr 2, 20259.249.249.169.169.163,024
Apr 1, 20259.249.349.129.229.221,420
Mar 31, 20259.509.509.029.249.246,580
Mar 28, 20259.669.689.289.509.507,141
Mar 27, 20259.749.749.609.689.684,206
Mar 26, 20259.709.909.589.789.788,352
Mar 25, 20259.409.689.309.669.667,980
Mar 24, 20259.409.509.389.409.408,349
Mar 21, 20259.349.609.229.449.445,120
Mar 20, 20259.589.809.229.269.2611,375
Mar 19, 20259.909.909.509.509.50210,207
Mar 18, 20259.8810.109.829.929.92244,552
Mar 17, 20259.489.869.489.829.82261,822
Mar 14, 20259.289.529.129.489.4856,524
Mar 13, 20259.209.289.049.289.2865,026
Mar 12, 20259.109.289.049.209.2013,344
Mar 11, 20258.449.148.429.049.0423,797
Mar 10, 20258.508.568.448.468.461,253
Mar 7, 20258.648.808.368.508.507,070
Mar 6, 20258.768.888.208.628.6210,370
Mar 5, 20258.448.788.448.568.561,755
Mar 4, 20258.808.808.308.448.4417,706
Mar 3, 20258.728.808.608.808.802,539
Feb 28, 20258.728.728.588.708.701,497
Feb 27, 20258.888.908.528.728.7211,721
Feb 26, 20258.888.908.828.908.901,372
Feb 25, 20258.828.828.708.828.822,360
Feb 24, 20259.009.008.808.828.824,737
Feb 21, 20258.748.908.608.908.908,386
Feb 20, 20258.788.788.628.688.684,746
Feb 19, 20258.908.908.628.628.6217,583
Feb 18, 20259.109.108.508.948.9414,682
Feb 17, 20258.909.328.909.109.1015,953
Feb 14, 20259.029.108.808.908.909,896
Feb 13, 20258.989.108.909.029.025,970
Feb 12, 20258.969.108.848.908.9012,100
Feb 11, 20258.909.328.908.968.96186,845
Feb 10, 20259.009.008.848.968.967,568
Feb 7, 20258.929.008.789.009.008,231
Feb 6, 20258.868.908.808.908.905,692
Feb 5, 20258.948.968.808.868.862,185
Feb 4, 20258.508.928.508.888.889,409
Feb 3, 20258.848.848.308.508.5018,289
Jan 31, 20258.908.908.628.808.802,916
Jan 30, 20258.908.928.788.868.864,163
Jan 29, 20258.989.048.788.868.863,056
Jan 28, 20258.969.048.828.968.963,524
Jan 27, 20258.909.008.788.968.966,604
Jan 24, 20258.929.088.888.928.924,491
Jan 23, 20259.089.108.868.928.9246,324
Jan 22, 20258.449.108.449.109.1016,492
Jan 21, 20258.428.608.368.608.6016,370
Jan 20, 20258.108.448.008.428.4212,717
Jan 17, 20258.008.127.908.088.084,848
Jan 16, 20258.008.007.807.927.922,791
Jan 15, 20258.008.207.808.008.006,543
Jan 14, 20258.188.187.948.008.007,432
Jan 13, 20258.208.248.168.248.241,760
Jan 10, 20258.408.448.108.248.2461,443
Jan 9, 20258.328.448.308.388.3897,362
Jan 8, 20258.508.608.068.308.3014,266
Jan 7, 20258.008.528.008.428.4235,840
Jan 3, 20257.848.007.827.907.908,806
Jan 2, 20257.307.827.307.827.8250,890
Dec 30, 20247.147.347.147.287.2812,097
Dec 27, 20247.047.207.047.047.047,913
Dec 23, 20247.007.086.947.047.0417,505
Dec 20, 20246.987.006.886.986.9822,439
Dec 19, 20246.986.986.906.986.989,010
Dec 18, 20247.007.006.906.986.9815,479
Dec 17, 20247.047.066.927.027.0223,164
Dec 16, 20247.047.126.967.027.0216,371
Dec 13, 20247.147.146.927.027.025,592
Dec 12, 20247.027.146.907.147.1414,279
Dec 11, 20247.207.227.027.027.02215,787
Dec 10, 20247.247.287.147.147.1414,058
Dec 9, 20247.287.287.107.247.2413,857
Dec 6, 20247.187.307.127.267.2617,871
Dec 5, 20247.207.367.147.147.1412,829
Dec 4, 20247.227.307.167.207.207,835
Dec 3, 20247.367.367.027.247.2433,988
Dec 2, 20247.347.587.347.347.3412,847
Nov 29, 20247.587.627.327.407.4042,345
Nov 28, 20247.607.607.187.587.5828,499
Nov 27, 20248.268.287.527.607.60137,879
Nov 26, 20248.708.708.648.668.66621
Nov 25, 20248.668.708.588.688.683,658
Nov 22, 20248.648.928.648.648.642,276
Nov 21, 20248.688.708.528.648.644,688
Nov 20, 20248.649.008.588.708.7014,922
Nov 19, 20249.069.068.428.648.648,758
Nov 18, 20248.709.088.448.908.9013,212
Nov 15, 20248.608.708.508.708.709,485
Nov 14, 20248.508.688.368.568.564,286
Nov 13, 20248.548.668.508.608.602,789
Nov 12, 20248.628.688.308.528.528,786
Nov 8, 20248.668.728.548.628.622,225
Nov 7, 20248.428.728.408.648.642,461
Nov 6, 20248.588.648.428.428.421,700
Nov 5, 20248.568.648.508.588.583,137
Nov 4, 20248.628.648.468.568.565,066
Oct 31, 20248.968.968.608.608.606,884
Oct 30, 20248.209.028.208.688.6837,137
Oct 29, 20248.208.208.128.208.2025,507
Oct 28, 20248.308.308.268.268.263,247
Oct 25, 20248.368.368.288.308.3011,916
Oct 24, 20248.328.448.328.448.44661
Oct 23, 20248.388.448.348.348.344,283
Oct 22, 20248.448.508.368.368.362,775
Oct 21, 20248.508.508.388.448.446,990
Oct 18, 20248.408.508.368.508.503,479
Oct 17, 20248.508.508.408.408.407,123
Oct 16, 20248.408.508.408.508.507,697
Oct 15, 20248.548.548.388.408.409,641
Oct 14, 20248.428.528.428.528.526,505
Oct 11, 20248.408.508.348.508.503,675
Oct 10, 20248.308.508.308.408.4013,543
Oct 9, 20248.708.707.968.508.5034,638
Oct 8, 20248.668.768.668.728.7210,615
Oct 7, 20248.808.808.728.728.722,902
Oct 4, 20248.828.828.728.788.782,539
Oct 3, 20248.828.848.628.748.7411,177
Oct 2, 20248.988.988.848.848.843,318
Oct 1, 20248.969.008.868.988.987,611
Sep 30, 20249.069.068.908.968.9611,007
Sep 27, 20249.009.108.989.069.063,911
Sep 26, 20249.109.109.009.009.0012,991
Sep 25, 20249.029.109.009.069.067,460
Sep 24, 20249.209.289.009.029.0212,283
Sep 23, 20249.109.249.109.149.146,473
Sep 20, 20249.209.289.109.109.103,881
Sep 19, 20249.369.369.209.209.202,824
Sep 18, 20249.289.369.249.269.266,948
Sep 17, 20249.229.289.209.229.223,554
Sep 16, 20249.309.349.209.309.303,491
Sep 13, 20249.309.349.209.209.20484
Sep 12, 20249.169.309.169.309.3011,598
Sep 11, 20249.149.249.009.109.104,399
Sep 10, 20249.289.289.109.149.142,117
Sep 9, 20249.369.369.189.289.283,038
Sep 6, 20249.349.409.169.389.3810,337
Sep 5, 20249.269.449.269.349.348,152
Sep 4, 20249.089.269.009.209.206,418
Sep 3, 20249.349.349.089.089.089,274
Sep 2, 20249.109.369.109.349.347,580
Aug 30, 20249.309.329.109.109.104,799
Aug 29, 20249.309.309.109.249.244,749
Aug 28, 20249.349.349.209.289.282,499
Aug 27, 20249.189.389.009.329.324,090
Aug 26, 20249.189.209.029.189.182,097
Aug 23, 20249.209.389.169.229.225,370
Aug 22, 20249.309.409.289.289.282,845
Aug 21, 20249.349.349.209.309.307,723
Aug 20, 20249.409.409.209.249.244,918
Aug 19, 20249.269.409.229.409.402,256
Aug 16, 20249.209.249.209.229.222,357
Aug 14, 20249.309.309.069.209.203,380
Aug 13, 20249.369.369.149.329.323,499
Aug 12, 20249.229.389.229.389.386,595
Aug 9, 20249.369.369.229.309.305,032
Aug 8, 20249.229.369.029.369.3621,611
Aug 7, 20249.129.369.129.229.225,310
Aug 6, 20249.389.469.129.269.265,073
Aug 5, 20249.189.248.909.249.2424,861
Aug 2, 20249.209.469.029.469.4613,290
Aug 1, 20249.349.449.169.249.2412,403
Jul 31, 20249.489.489.209.349.3432,124
Jul 30, 20249.489.549.449.489.482,915
Jul 29, 20249.389.529.389.509.505,535
Jul 26, 20249.289.509.229.409.4013,688
Jul 25, 20249.129.249.129.229.228,930
Jul 24, 20249.209.289.149.189.1849,802
Jul 23, 20249.329.429.169.169.1644,029
Jul 22, 20249.609.789.309.309.3053,970
Jul 19, 20249.889.889.349.409.4058,421
Jul 18, 202410.0010.109.889.889.8814,570
Jul 17, 202410.2010.259.8610.1510.1524,770
Jul 16, 202410.6010.6510.0010.2010.2014,532
Jul 15, 202410.6010.7010.3010.6510.6516,256
Jul 12, 202410.5010.8010.5010.6010.6010,668
Jul 11, 202410.9011.0010.5010.7010.7019,914
Jul 10, 202411.2011.3510.8511.0011.006,039
Jul 9, 202410.6011.6010.6011.0011.00128,959
Jul 8, 202410.6510.6510.1010.6510.6515,581
Jul 5, 202410.7010.7510.5010.6010.6012,145
Jul 4, 202410.1510.809.9210.7510.7556,621
Jul 3, 202410.0010.009.809.809.805,060
Jul 2, 202410.1510.159.8010.0010.0010,565
Jul 1, 20249.8010.309.729.729.7227,899
Jun 28, 20249.749.749.609.729.721,752
Jun 27, 20249.409.809.389.709.7016,665
Jun 26, 20249.409.409.309.409.40408
Jun 25, 20249.349.409.349.389.383,212
Jun 24, 20249.249.769.249.349.349,783
Jun 21, 20249.349.409.249.349.342,856
Jun 20, 20249.309.389.169.349.341,143
Jun 19, 20249.409.469.309.309.301,604
Jun 18, 20249.269.409.129.409.405,996
Jun 17, 20249.469.509.209.269.265,584
Jun 14, 20249.389.449.189.329.326,887
Jun 13, 20249.609.609.009.289.2821,472
Jun 12, 20249.609.609.529.609.602,245
Jun 11, 20249.609.609.589.609.603,435
Jun 10, 20249.649.649.549.589.5816,358
Jun 7, 20249.609.649.449.609.6016,612
Jun 6, 20249.569.569.509.509.504,316
Jun 5, 20249.889.909.569.569.5623,774
Jun 4, 20249.429.889.369.889.88101,222
Jun 3, 20249.709.709.169.369.3610,803
May 31, 20249.649.649.489.649.6418,432
May 29, 20249.789.789.549.569.567,996
May 28, 202410.1010.159.649.789.7833,192
May 27, 202410.5010.5510.0510.1010.1014,766
May 24, 202410.1510.2510.0010.2510.258,880
May 23, 202410.2010.2010.1010.2010.2029,061
May 22, 202410.1010.2010.0010.2010.206,576
May 21, 202410.6510.6510.1510.2010.208,374
May 20, 202410.3010.8010.2510.6510.6530,042
May 17, 202410.3010.3010.1510.2510.2512,766
May 16, 202410.0510.3010.0010.3010.3021,869
May 15, 202410.0010.159.929.929.929,662

Related Tickers

MSZ.WA Mostostal Zabrze S.A.
6.10
-1.13%
 
PBX.WA Pekabex S.A.
21.30
-0.47%
 
PXM.WA Polimex-Mostostal S.A.
4.5900
-3.97%
 
BDX.WA Budimex SA
623.00
-0.45%