Warsaw - Delayed Quote PLN

Zaklady Urzadzen Kotlowych "Staporków" S.A. (ZUK.WA)

3.3000
-0.0400
(-1.20%)
At close: 2:44:25 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20253.32003.32003.20003.30003.30005,270
Jun 6, 20253.38003.38003.20003.34003.340011,664
Jun 5, 20253.38003.38003.38003.38003.38005,244
Jun 4, 20253.30003.42003.30003.42003.42007,083
Jun 3, 20253.50003.52003.30003.32003.320015,233
Jun 2, 20253.44003.54003.36003.54003.540012,764
May 30, 20253.22003.86003.22003.52003.520076,700
May 29, 20253.10003.22003.10003.22003.22009,098
May 28, 20253.00003.10003.00003.10003.10003,761
May 27, 20253.00003.00003.00003.00003.0000500
May 26, 20253.10003.12002.90002.92002.92006,778
May 23, 20253.10003.10003.04003.04003.0400218
May 22, 20253.00003.08003.00003.02003.02003,960
May 21, 20253.02003.08003.00003.00003.00005,977
May 20, 20253.12003.12003.02003.02003.02003,264
May 19, 20253.08003.08003.08003.08003.0800-
May 16, 20253.22003.22003.02003.08003.080010,256
May 15, 20253.10003.30003.10003.22003.220012,296
May 14, 20253.04003.22003.04003.20003.20006,775
May 13, 20253.20003.20003.02003.06003.06005,038
May 12, 20253.26003.26003.10003.10003.1000941
May 9, 20253.20003.32003.20003.20003.200016,690
May 8, 20253.20003.20003.10003.12003.12004,545
May 7, 20252.94003.22002.88003.20003.200019,313
May 6, 20253.06003.06002.96002.96002.96008,320
May 5, 20253.26003.26003.04003.04003.040013,256
May 2, 20253.08003.28003.08003.28003.28002,988
Apr 30, 20253.14003.16003.14003.14003.14002,514
Apr 29, 20253.16003.16003.06003.14003.140010,292
Apr 28, 20253.20003.30003.16003.16003.16008,790
Apr 25, 20253.16003.46003.16003.22003.220023,354
Apr 24, 20253.20003.22003.06003.10003.100015,140
Apr 23, 20253.12003.20003.10003.12003.12007,306
Apr 22, 20253.20003.26003.10003.22003.22009,131
Apr 17, 20253.10003.20003.10003.20003.20008,146
Apr 16, 20253.00003.22003.00003.10003.100039,289
Apr 15, 20252.92003.00002.90003.00003.00009,382
Apr 14, 20252.90003.10002.90002.90002.900029,632
Apr 11, 20253.04003.04002.90002.98002.98005,746
Apr 10, 20253.04003.04002.74003.04003.040027,920
Apr 9, 20252.76002.94002.70002.94002.94009,715
Apr 8, 20252.78002.90002.72002.80002.800020,697
Apr 7, 20252.66002.80002.62002.70002.700025,300
Apr 4, 20252.84002.92002.72002.86002.86007,836
Apr 3, 20253.20003.26002.80002.92002.920042,594
Apr 2, 20253.26003.26003.20003.24003.2400404
Apr 1, 20253.14003.28003.10003.28003.280016,923
Mar 31, 20253.24003.24002.92003.14003.140032,545
Mar 28, 20253.30003.30003.24003.30003.30003,279
Mar 27, 20253.28003.48003.24003.38003.380026,631
Mar 26, 20253.36003.38003.16003.28003.280017,062
Mar 25, 20253.36003.52003.20003.38003.380042,133
Mar 24, 20253.36003.50003.26003.38003.380023,153
Mar 21, 20253.58003.58003.36003.42003.420012,674
Mar 20, 20253.64003.64003.36003.64003.640066,167
Mar 19, 20253.98003.98003.60003.68003.680072,581
Mar 18, 20253.44004.00003.38003.94003.9400187,716
Mar 17, 20252.94003.34002.94003.34003.340059,450
Mar 14, 20252.98003.10002.90002.96002.96009,708
Mar 13, 20253.00003.16003.00003.00003.000027,952
Mar 12, 20252.78003.04002.78003.04003.040024,768
Mar 11, 20252.98002.98002.72002.80002.800055,700
Mar 10, 20253.20003.38002.88003.00003.0000101,166
Mar 7, 20252.50003.12002.50003.12003.1200164,582
Mar 6, 20252.50002.50002.44002.44002.44001,201
Mar 5, 20252.50002.50002.50002.50002.50004
Mar 4, 20252.44002.44002.44002.44002.44001,017
Mar 3, 20252.44002.44002.44002.44002.44008
Feb 28, 20252.48002.48002.44002.44002.44002,000
Feb 27, 20252.50002.58002.50002.50002.50007,987
Feb 26, 20252.50002.50002.50002.50002.500040
Feb 25, 20252.60002.60002.50002.50002.50003,166
Feb 24, 20252.56002.60002.56002.60002.6000817
Feb 21, 20252.58002.58002.56002.56002.56001,170
Feb 20, 20252.60002.60002.56002.56002.5600110
Feb 19, 20252.60002.60002.56002.60002.60004,073
Feb 18, 20252.68002.68002.66002.66002.6600124
Feb 17, 20252.50002.70002.46002.68002.680018,377
Feb 14, 20252.64002.64002.42002.50002.500015,398
Feb 13, 20252.72002.80002.64002.70002.700023,584
Feb 12, 20252.80002.80002.66002.78002.780013,125
Feb 11, 20252.78002.78002.70002.78002.7800335
Feb 10, 20252.86002.86002.68002.78002.780025,474
Feb 7, 20253.00003.00002.80002.90002.900022,294
Feb 6, 20252.70002.98002.70002.98002.980043,795
Feb 5, 20252.80002.80002.62002.62002.620010,078
Feb 4, 20252.74002.90002.66002.82002.82009,874
Feb 3, 20253.00003.04002.74002.80002.800018,083
Jan 31, 20253.08003.22002.88003.00003.000041,348
Jan 30, 20252.68003.54002.66003.12003.1200145,014
Jan 29, 20252.14002.62002.14002.62002.620046,547
Jan 28, 20252.14002.14002.14002.14002.1400562
Jan 27, 20252.12002.18002.12002.18002.18001,385
Jan 24, 20252.10002.18002.10002.12002.12003,943
Jan 23, 20252.12002.12002.12002.12002.1200-
Jan 22, 20252.12002.12002.12002.12002.12003,525
Jan 21, 20252.10002.16002.10002.16002.16001,505
Jan 20, 20252.04002.10002.02002.10002.10001,592
Jan 17, 20252.10002.10002.10002.10002.1000215
Jan 16, 20252.10002.10002.10002.10002.10006
Jan 15, 20252.10002.10002.10002.10002.100010
Jan 14, 20252.10002.10002.10002.10002.1000-
Jan 13, 20252.10002.10002.10002.10002.10005
Jan 10, 20252.10002.10002.10002.10002.1000-
Jan 9, 20252.10002.10002.10002.10002.1000300
Jan 8, 20252.10002.10002.10002.10002.100013
Jan 7, 20252.04002.10002.00002.00002.00004,255
Jan 3, 20252.10002.10002.10002.10002.1000-
Jan 2, 20252.10002.10002.10002.10002.1000400
Dec 30, 20242.10002.10002.10002.10002.100025
Dec 27, 20242.08002.10002.08002.10002.1000962
Dec 23, 20242.08002.08002.02002.02002.020023
Dec 20, 20242.04002.04002.04002.04002.04002,455
Dec 19, 20242.02002.02002.02002.02002.0200-
Dec 18, 20242.02002.02002.02002.02002.02001,731
Dec 17, 20242.04002.04002.04002.04002.04001,523
Dec 16, 20242.04002.04002.04002.04002.0400785
Dec 13, 20242.02002.02002.02002.02002.0200445
Dec 12, 20242.02002.02002.02002.02002.02001,000
Dec 11, 20242.02002.06002.00002.02002.0200586
Dec 10, 20242.10002.10002.10002.10002.1000-
Dec 9, 20242.02002.10002.00002.10002.1000994
Dec 6, 20242.06002.10002.06002.10002.10001,990
Dec 5, 20242.00002.04002.00002.04002.0400636
Dec 4, 20242.08002.08002.00002.00002.0000663
Dec 3, 20242.14002.14002.00002.00002.00006,823
Dec 2, 20242.18002.18002.18002.18002.180065
Nov 29, 20242.10002.18002.02002.18002.18002,742
Nov 28, 20242.10002.10002.10002.10002.1000-
Nov 27, 20242.10002.10002.10002.10002.1000-
Nov 26, 20242.04002.10002.04002.10002.10005,030
Nov 25, 20242.08002.08002.08002.08002.0800-
Nov 22, 20242.08002.08002.08002.08002.080030
Nov 21, 20242.02002.02002.02002.02002.02001
Nov 20, 20242.00002.00002.00002.00002.0000-
Nov 19, 20242.00002.00002.00002.00002.000020
Nov 18, 20242.00002.00002.00002.00002.00003,762
Nov 15, 20242.10002.10002.00002.00002.00004,936
Nov 14, 20242.10002.10002.08002.10002.10008,585
Nov 13, 20242.18002.18002.10002.14002.14002,386
Nov 12, 20242.16002.20002.16002.20002.2000140
Nov 8, 20242.12002.20002.12002.12002.1200540
Nov 7, 20242.20002.20002.20002.20002.2000-
Nov 6, 20242.20002.20002.20002.20002.2000-
Nov 5, 20242.20002.20002.20002.20002.2000272
Nov 4, 20242.14002.20002.14002.20002.20002,500
Oct 31, 20242.20002.20002.20002.20002.20001,386
Oct 30, 20242.26002.28002.20002.20002.20004,100
Oct 29, 20242.20002.20002.20002.20002.2000-
Oct 28, 20242.20002.20002.14002.20002.200010,682
Oct 25, 20242.20002.20002.20002.20002.20001,235
Oct 24, 20242.16002.16002.16002.16002.160015
Oct 23, 20242.16002.16002.14002.14002.14004,370
Oct 22, 20242.16002.16002.16002.16002.1600900
Oct 21, 20242.16002.16002.16002.16002.1600-
Oct 18, 20242.16002.16002.16002.16002.1600-
Oct 17, 20242.20002.20002.14002.16002.16007,563
Oct 16, 20242.22002.22002.22002.22002.2200216
Oct 15, 20242.22002.22002.22002.22002.2200270
Oct 14, 20242.22002.22002.22002.22002.2200504
Oct 11, 20242.22002.22002.22002.22002.220014,020
Oct 10, 20242.16002.36002.16002.28002.280030,027
Oct 9, 20242.18002.18002.16002.16002.160028,000
Oct 8, 20242.14002.20002.14002.20002.20004,026
Oct 7, 20242.28002.28002.20002.20002.20007,765
Oct 4, 20242.30002.30002.30002.30002.30001,000
Oct 3, 20242.30002.30002.30002.30002.3000500
Oct 2, 20242.28002.28002.28002.28002.2800-
Oct 1, 20242.28002.28002.28002.28002.2800-
Sep 30, 20242.28002.28002.28002.28002.280010
Sep 27, 20242.30002.30002.30002.30002.30007
Sep 26, 20242.26002.38002.26002.36002.36007,651
Sep 25, 20242.24002.24002.24002.24002.24002,076
Sep 24, 20242.24002.24002.24002.24002.2400-
Sep 23, 20242.18002.24002.18002.24002.2400107
Sep 20, 20242.18002.18002.18002.18002.1800688
Sep 19, 20242.18002.18002.18002.18002.1800885
Sep 18, 20242.16002.26002.16002.18002.18001,810
Sep 17, 20242.26002.26002.26002.26002.2600-
Sep 16, 20242.26002.26002.16002.26002.26002,012
Sep 13, 20242.26002.26002.26002.26002.2600-
Sep 12, 20242.26002.26002.26002.26002.26007
Sep 11, 20242.26002.26002.26002.26002.2600-
Sep 10, 20242.26002.26002.26002.26002.2600-
Sep 9, 20242.26002.26002.26002.26002.2600-
Sep 6, 20242.26002.26002.26002.26002.2600-
Sep 5, 20242.26002.26002.26002.26002.2600204
Sep 4, 20242.26002.26002.26002.26002.2600-
Sep 3, 20242.20002.26002.18002.26002.26002,070
Sep 2, 20242.20002.26002.18002.26002.2600154
Aug 30, 20242.26002.26002.26002.26002.2600836
Aug 29, 20242.22002.26002.18002.26002.2600244
Aug 28, 20242.30002.30002.20002.24002.2400144
Aug 27, 20242.30002.30002.30002.30002.3000-
Aug 26, 20242.30002.30002.30002.30002.3000-
Aug 23, 20242.24002.30002.20002.30002.300014,161
Aug 22, 20242.24002.30002.24002.30002.3000511
Aug 21, 20242.26002.44002.26002.38002.38009,317
Aug 20, 20242.32002.32002.24002.24002.24003,881
Aug 19, 20242.40002.40002.32002.32002.3200333
Aug 16, 20242.40002.40002.40002.40002.40005
Aug 14, 20242.38002.40002.38002.40002.400060
Aug 13, 20242.40002.40002.32002.38002.380040
Aug 12, 20242.30002.40002.30002.38002.380010,264
Aug 9, 20242.26002.26002.24002.24002.240062
Aug 8, 20242.30002.30002.30002.30002.30003,437
Aug 7, 20242.32002.32002.30002.30002.30001,600
Aug 6, 20242.32002.32002.32002.32002.3200-
Aug 5, 20242.40002.40002.32002.32002.32007,982
Aug 2, 20242.30002.48002.30002.44002.440010,056
Aug 1, 20242.40002.40002.40002.40002.4000-
Jul 31, 20242.30002.48002.28002.40002.40007,717
Jul 30, 20242.30002.30002.30002.30002.30004
Jul 29, 20242.40002.40002.30002.30002.30004,300
Jul 26, 20242.48002.50002.40002.40002.40003,950
Jul 25, 20242.50002.50002.50002.50002.5000-
Jul 24, 20242.50002.50002.50002.50002.5000-
Jul 23, 20242.50002.50002.50002.50002.5000-
Jul 22, 20242.50002.50002.40002.50002.50001,132
Jul 19, 20242.50002.58002.40002.40002.400011,507
Jul 18, 20242.26002.48002.26002.48002.480020,197
Jul 17, 20242.22002.22002.22002.22002.2200-
Jul 16, 20242.22002.24002.22002.22002.22003,466
Jul 15, 20242.24002.24002.24002.24002.24001,752
Jul 12, 20242.24002.24002.24002.24002.2400531
Jul 11, 20242.32002.32002.32002.32002.32002,018
Jul 10, 20242.32002.36002.32002.36002.360020
Jul 9, 20242.36002.36002.36002.36002.3600-
Jul 8, 20242.36002.36002.36002.36002.3600-
Jul 5, 20242.36002.36002.36002.36002.36003,200
Jul 4, 20242.32002.36002.32002.32002.32001,336
Jul 3, 20242.24002.32002.24002.32002.32002,816
Jul 2, 20242.26002.30002.24002.24002.2400680
Jul 1, 20242.26002.32002.26002.32002.3200945
Jun 28, 20242.30002.30002.30002.30002.3000205
Jun 27, 20242.30002.32002.30002.32002.32003,708
Jun 26, 20242.32002.32002.32002.32002.3200-
Jun 25, 20242.32002.32002.32002.32002.3200-
Jun 24, 20242.36002.36002.30002.32002.32003,655
Jun 21, 20242.36002.36002.36002.36002.3600520
Jun 20, 20242.30002.36002.30002.36002.3600400
Jun 19, 20242.34002.40002.26002.26002.26002,345
Jun 18, 20242.40002.40002.32002.32002.32001,090
Jun 17, 20242.40002.40002.40002.40002.40003,505
Jun 14, 20242.40002.40002.40002.40002.40001,665
Jun 13, 20242.36002.36002.36002.36002.360052
Jun 12, 20242.40002.40002.36002.36002.36002,000
Jun 11, 20242.40002.40002.40002.40002.40001
Jun 10, 20242.44002.44002.44002.44002.440041

Related Tickers

JWW.WA JWW Invest S.A.
3.0900
-0.64%
 
SWG.WA Seco/Warwick S.A.
26.80
0.00%
 
MOJ.WA MOJ S.A.
1.4000
0.00%
 
HI6.F Haitian International Holdings Limited
2.2000
+3.77%
 
SFPI.PA GROUPE SFPI SA
2.3100
-0.86%
 
SMIN.L Smiths Group plc
2,224.00
+0.27%