UK markets open in 1 hour 37 minutes
NIKKEI 225
38,641.94 +8.92 (+0.02%) HANG SENG
18,003.52 -331.80 (-1.81%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.10 +7.10 (+0.30%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,943.28 -602.55 (-1.17%)
Poltreg S.A. (PTG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 51.20 | 51.80 | 50.00 | 51.60 | 51.60 | 411 |
| 19 Jun 2024 | 50.60 | 52.00 | 49.40 | 50.00 | 50.00 | 530 |
| 18 Jun 2024 | 48.80 | 52.00 | 47.60 | 52.00 | 52.00 | 1,140 |
| 17 Jun 2024 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 168 |
| 14 Jun 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 584 |
| 13 Jun 2024 | 44.30 | 46.20 | 44.20 | 46.00 | 46.00 | 709 |
| 12 Jun 2024 | 44.10 | 45.50 | 44.10 | 44.30 | 44.30 | 109 |
| 11 Jun 2024 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | 72 |
| 10 Jun 2024 | 46.60 | 46.60 | 44.00 | 45.00 | 45.00 | 159 |
| 07 Jun 2024 | 43.60 | 46.90 | 43.60 | 46.70 | 46.70 | 391 |
| 06 Jun 2024 | 46.80 | 47.00 | 43.40 | 43.60 | 43.60 | 572 |
| 05 Jun 2024 | 46.00 | 46.60 | 45.70 | 46.60 | 46.60 | 704 |
| 04 Jun 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | 183 |
| 03 Jun 2024 | 46.50 | 46.90 | 46.40 | 46.60 | 46.60 | 140 |
| 31 May 2024 | 46.70 | 48.00 | 46.70 | 47.00 | 47.00 | 465 |
| 29 May 2024 | 47.00 | 48.00 | 46.50 | 48.00 | 48.00 | 653 |
| 28 May 2024 | 47.00 | 48.60 | 47.00 | 47.10 | 47.10 | 335 |
| 27 May 2024 | 46.90 | 48.80 | 46.90 | 48.80 | 48.80 | 25 |
| 24 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2 |
| 23 May 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 200 |
| 22 May 2024 | 47.00 | 47.00 | 46.80 | 46.90 | 46.90 | 767 |
| 21 May 2024 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 147 |
| 20 May 2024 | 47.10 | 48.90 | 47.00 | 48.90 | 48.90 | 69 |
| 17 May 2024 | 47.20 | 48.40 | 47.10 | 47.10 | 47.10 | 752 |
| 16 May 2024 | 48.50 | 49.40 | 47.00 | 47.00 | 47.00 | 63 |
| 15 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 55 |
| 14 May 2024 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 83 |
| 13 May 2024 | 48.20 | 49.40 | 48.00 | 48.50 | 48.50 | 292 |
| 10 May 2024 | 47.70 | 49.00 | 47.50 | 48.20 | 48.20 | 568 |
| 09 May 2024 | 49.50 | 49.50 | 47.00 | 49.00 | 49.00 | 486 |
| 08 May 2024 | 48.50 | 50.20 | 48.00 | 48.00 | 48.00 | 874 |
| 07 May 2024 | 48.50 | 49.60 | 48.50 | 48.50 | 48.50 | 43 |
| 06 May 2024 | 49.00 | 49.40 | 47.00 | 48.50 | 48.50 | 2,125 |
| 02 May 2024 | 48.00 | 50.20 | 48.00 | 50.20 | 50.20 | 429 |
| 30 Apr 2024 | 47.80 | 49.90 | 47.80 | 49.90 | 49.90 | 579 |
| 29 Apr 2024 | 48.70 | 48.70 | 46.40 | 48.70 | 48.70 | 749 |
| 26 Apr 2024 | 49.30 | 49.40 | 48.20 | 48.70 | 48.70 | 2,394 |
| 25 Apr 2024 | 49.70 | 51.00 | 49.10 | 50.80 | 50.80 | 1,197 |
| 24 Apr 2024 | 50.00 | 51.20 | 49.70 | 51.00 | 51.00 | 904 |
| 23 Apr 2024 | 51.60 | 52.20 | 50.00 | 51.60 | 51.60 | 678 |
| 22 Apr 2024 | 49.00 | 51.80 | 49.00 | 51.80 | 51.80 | 1,303 |
| 19 Apr 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,126 |
| 18 Apr 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 432 |
| 17 Apr 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 111 |
| 16 Apr 2024 | 56.00 | 56.00 | 53.40 | 54.80 | 54.80 | 1,655 |
| 15 Apr 2024 | 54.60 | 56.20 | 54.60 | 56.20 | 56.20 | 294 |
| 12 Apr 2024 | 56.20 | 56.20 | 55.00 | 56.20 | 56.20 | 306 |
| 11 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 9 |
| 10 Apr 2024 | 55.40 | 56.40 | 55.20 | 56.40 | 56.40 | 595 |
| 09 Apr 2024 | 57.00 | 57.00 | 54.40 | 56.40 | 56.40 | 337 |
| 08 Apr 2024 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 327 |
| 05 Apr 2024 | 55.00 | 56.00 | 53.80 | 56.00 | 56.00 | 325 |
| 04 Apr 2024 | 55.60 | 55.60 | 54.00 | 55.00 | 55.00 | 711 |
| 03 Apr 2024 | 53.80 | 55.60 | 53.80 | 55.60 | 55.60 | 353 |
| 02 Apr 2024 | 53.20 | 56.00 | 52.00 | 55.60 | 55.60 | 1,135 |
| 28 Mar 2024 | 53.80 | 56.40 | 53.80 | 56.40 | 56.40 | 462 |
| 27 Mar 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 302 |
| 26 Mar 2024 | 53.00 | 55.60 | 52.80 | 55.60 | 55.60 | 1,024 |
| 25 Mar 2024 | 54.00 | 55.00 | 52.20 | 55.00 | 55.00 | 170 |
| 22 Mar 2024 | 54.20 | 55.60 | 54.00 | 55.00 | 55.00 | 622 |
| 21 Mar 2024 | 55.20 | 55.80 | 54.00 | 55.40 | 55.40 | 736 |
| 20 Mar 2024 | 55.00 | 56.00 | 52.20 | 55.80 | 55.80 | 472 |
| 19 Mar 2024 | 55.80 | 56.00 | 55.00 | 55.80 | 55.80 | 768 |
| 18 Mar 2024 | 55.80 | 55.80 | 52.00 | 55.80 | 55.80 | 976 |
| 15 Mar 2024 | 57.80 | 57.80 | 54.40 | 54.40 | 54.40 | 1,203 |
| 14 Mar 2024 | 55.00 | 57.80 | 55.00 | 57.80 | 57.80 | 1,327 |
| 13 Mar 2024 | 57.00 | 57.20 | 55.00 | 57.00 | 57.00 | 1,728 |
| 12 Mar 2024 | 52.40 | 57.60 | 52.40 | 56.40 | 56.40 | 2,910 |
| 11 Mar 2024 | 53.20 | 54.80 | 52.80 | 53.00 | 53.00 | 312 |
| 08 Mar 2024 | 54.40 | 54.40 | 53.00 | 53.20 | 53.20 | 626 |
| 07 Mar 2024 | 53.40 | 55.00 | 53.40 | 54.80 | 54.80 | 285 |
| 06 Mar 2024 | 51.00 | 55.00 | 51.00 | 53.60 | 53.60 | 2,115 |
| 05 Mar 2024 | 52.00 | 52.40 | 50.40 | 51.00 | 51.00 | 128 |
| 04 Mar 2024 | 49.30 | 52.00 | 49.30 | 52.00 | 52.00 | 360 |
| 01 Mar 2024 | 53.20 | 53.20 | 50.00 | 50.20 | 50.20 | 962 |
| 29 Feb 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 69 |
| 28 Feb 2024 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 1,234 |
| 27 Feb 2024 | 50.80 | 52.00 | 50.20 | 52.00 | 52.00 | 1,338 |
| 26 Feb 2024 | 52.40 | 52.40 | 50.80 | 50.80 | 50.80 | 98 |
| 23 Feb 2024 | 50.20 | 52.80 | 50.20 | 52.00 | 52.00 | 889 |
| 22 Feb 2024 | 51.40 | 52.80 | 50.80 | 50.80 | 50.80 | 2,326 |
| 21 Feb 2024 | 50.20 | 51.60 | 50.20 | 51.60 | 51.60 | 621 |
| 20 Feb 2024 | 50.00 | 51.60 | 50.00 | 51.60 | 51.60 | 406 |
| 19 Feb 2024 | 50.00 | 50.80 | 49.10 | 50.80 | 50.80 | 1,342 |
| 16 Feb 2024 | 50.80 | 51.80 | 50.20 | 50.20 | 50.20 | 110 |
| 15 Feb 2024 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | 380 |
| 14 Feb 2024 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | 140 |
| 13 Feb 2024 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | 100 |
| 12 Feb 2024 | 49.80 | 51.60 | 49.80 | 51.40 | 51.40 | 321 |
| 09 Feb 2024 | 51.40 | 52.00 | 50.60 | 50.60 | 50.60 | 65 |
| 08 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 38 |
| 07 Feb 2024 | 52.00 | 52.00 | 50.40 | 50.40 | 50.40 | 389 |
| 06 Feb 2024 | 50.60 | 52.00 | 50.40 | 50.80 | 50.80 | 8,135 |
| 05 Feb 2024 | 51.60 | 51.80 | 49.60 | 51.40 | 51.40 | 1,221 |
| 02 Feb 2024 | 50.60 | 51.60 | 50.40 | 51.60 | 51.60 | 1,522 |
| 01 Feb 2024 | 51.20 | 51.20 | 49.70 | 51.20 | 51.20 | 754 |
| 31 Jan 2024 | 49.90 | 50.80 | 49.30 | 50.80 | 50.80 | 538 |
| 30 Jan 2024 | 49.20 | 49.90 | 49.00 | 49.90 | 49.90 | 493 |
| 29 Jan 2024 | 49.10 | 49.90 | 49.00 | 49.90 | 49.90 | 575 |
| 26 Jan 2024 | 49.80 | 50.00 | 49.10 | 49.90 | 49.90 | 503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.