Gielda Papierow Wartosciowych W War (0P2A) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gielda Papierow Wartosciowych W War

Date Open High Low Close* Volume
04/12/2018 36.95p 41.85p 41.85p 36.95p 0
03/12/2018 36.95p 41.85p 41.85p 36.95p 0
30/11/2018 36.95p 41.85p 41.85p 36.95p 0
29/11/2018 36.95p 41.85p 41.85p 36.95p 0
28/11/2018 36.95p 41.85p 36.95p 36.95p 0
27/11/2018 36.95p 41.85p 41.85p 36.95p 0
26/11/2018 36.95p 41.85p 41.85p 36.95p 0
23/11/2018 36.95p 41.85p 41.85p 36.95p 0
22/11/2018 36.95p 41.85p 41.85p 36.95p 0
21/11/2018 36.95p 41.85p 41.85p 36.95p 0
20/11/2018 36.95p 41.85p 41.85p 36.95p 0
19/11/2018 36.95p 41.85p 41.85p 36.95p 0
16/11/2018 36.95p 41.85p 41.85p 36.95p 0
15/11/2018 36.95p 41.85p 41.85p 36.95p 0
14/11/2018 36.95p 41.85p 41.85p 36.95p 0
13/11/2018 36.95p 41.85p 41.85p 36.95p 0
12/11/2018 36.95p 41.85p 41.85p 36.95p 0
09/11/2018 36.95p 41.85p 41.85p 36.95p 0
08/11/2018 36.95p 41.85p 41.85p 36.95p 0
07/11/2018 36.95p 41.85p 41.85p 36.95p 0
06/11/2018 36.95p 41.85p 41.85p 36.95p 0
05/11/2018 36.95p 41.85p 41.85p 36.95p 0
02/11/2018 36.95p 41.85p 41.85p 36.95p 0
01/11/2018 36.95p 41.85p 41.85p 36.95p 0
31/10/2018 36.95p 41.85p 41.85p 36.95p 0
30/10/2018 36.95p 41.85p 36.95p 36.95p 0
29/10/2018 36.95p 41.85p 41.85p 36.95p 0
26/10/2018 36.95p 41.85p 41.85p 36.95p 0
25/10/2018 36.95p 41.85p 41.85p 36.95p 0
24/10/2018 36.95p 41.85p 41.85p 36.95p 0
23/10/2018 36.95p 41.85p 41.85p 36.95p 0
22/10/2018 36.95p 41.85p 41.85p 36.95p 188
19/10/2018 36.95p 41.85p 41.85p 36.95p 0
18/10/2018 36.95p 41.85p 41.85p 36.95p 0
17/10/2018 36.95p 41.85p 41.85p 36.95p 0
16/10/2018 36.95p 41.85p 41.85p 36.95p 0
15/10/2018 36.95p 41.85p 41.85p 36.95p 0
12/10/2018 36.95p 41.85p 41.85p 36.95p 0
11/10/2018 36.95p 41.85p 41.85p 36.95p 0
10/10/2018 36.95p 41.85p 41.85p 36.95p 0
09/10/2018 36.95p 41.85p 41.85p 36.95p 0
08/10/2018 36.95p 41.85p 41.85p 36.95p 0
05/10/2018 36.95p 41.85p 41.85p 36.95p 0
04/10/2018 36.95p 41.85p 41.85p 36.95p 0
03/10/2018 36.95p 41.85p 41.85p 36.95p 0
02/10/2018 36.95p 41.85p 41.85p 36.95p 0
01/10/2018 36.95p 41.85p 41.85p 36.95p 0
28/09/2018 36.95p 41.85p 41.85p 36.95p 0
27/09/2018 36.95p 41.85p 41.85p 36.95p 0
26/09/2018 36.95p 41.85p 41.85p 36.95p 0
25/09/2018 36.95p 41.85p 41.85p 36.95p 0
24/09/2018 36.95p 41.85p 41.85p 36.95p 0
21/09/2018 36.95p 41.85p 41.85p 36.95p 0
20/09/2018 36.95p 41.85p 41.85p 36.95p 0
19/09/2018 36.95p 41.85p 41.85p 36.95p 0
18/09/2018 36.95p 41.85p 41.85p 36.95p 0
17/09/2018 36.95p 41.85p 41.85p 36.95p 0
14/09/2018 36.95p 41.85p 41.85p 36.95p 0
13/09/2018 36.95p 41.85p 41.85p 36.95p 0
12/09/2018 41.85p 41.85p 41.85p 36.95p 0
11/09/2018 41.85p 41.85p 41.85p 36.95p 0
10/09/2018 41.85p 41.85p 41.85p 36.95p 0
07/09/2018 41.85p 41.85p 41.85p 36.95p 0
06/09/2018 41.85p 41.85p 41.85p 36.95p 0
05/09/2018 41.85p 41.85p 41.85p 36.95p 0
04/09/2018 41.85p 41.85p 41.85p 36.95p 0
03/09/2018 41.85p 41.85p 41.85p 36.95p 0
31/08/2018 41.85p 41.85p 41.85p 36.95p 0
30/08/2018 41.85p 41.85p 41.85p 36.95p 30161
29/08/2018 35.85p 35.85p 35.85p 36.95p 0
28/08/2018 35.85p 35.85p 35.85p 36.95p 0
24/08/2018 35.85p 35.85p 35.85p 36.95p 0
23/08/2018 35.85p 35.85p 35.85p 36.95p 0
22/08/2018 35.85p 35.85p 35.85p 36.95p 0
21/08/2018 35.85p 35.85p 35.85p 36.95p 0
20/08/2018 35.85p 35.85p 35.85p 36.95p 0
17/08/2018 35.85p 35.85p 35.85p 36.95p 0
16/08/2018 35.85p 35.85p 35.85p 36.95p 0
15/08/2018 35.85p 35.85p 35.85p 36.95p 0
14/08/2018 35.85p 35.85p 35.85p 36.95p 0
13/08/2018 35.85p 35.85p 35.85p 36.95p 0
10/08/2018 35.85p 35.85p 35.85p 36.95p 0
09/08/2018 35.85p 35.85p 35.85p 36.95p 0
08/08/2018 35.85p 35.85p 35.85p 36.95p 0
07/08/2018 35.85p 35.85p 35.85p 36.95p 0
06/08/2018 35.85p 35.85p 35.85p 36.95p 0
03/08/2018 35.85p 35.85p 35.85p 36.95p 0
02/08/2018 35.85p 35.85p 35.85p 36.95p 0
01/08/2018 35.85p 35.85p 35.85p 36.95p 0
31/07/2018 35.85p 35.85p 35.85p 36.95p 0
30/07/2018 35.85p 35.85p 35.85p 36.95p 0
27/07/2018 35.85p 35.85p 35.85p 36.95p 0
26/07/2018 35.85p 35.85p 35.85p 36.95p 0
25/07/2018 35.85p 35.85p 35.85p 36.95p 0
24/07/2018 35.85p 35.85p 35.85p 36.95p 0
23/07/2018 35.85p 35.85p 35.85p 36.95p 0
20/07/2018 35.85p 35.85p 35.85p 36.95p 0
19/07/2018 35.85p 35.85p 35.85p 36.95p 0
18/07/2018 35.85p 35.85p 35.85p 36.95p 0
17/07/2018 35.85p 35.85p 35.85p 36.95p 0
16/07/2018 35.85p 35.85p 35.85p 36.95p 0
13/07/2018 35.85p 35.85p 35.85p 36.95p 0
12/07/2018 35.85p 35.85p 35.85p 36.95p 0
11/07/2018 35.85p 35.85p 35.85p 36.95p 0
10/07/2018 35.85p 35.85p 35.85p 36.95p 0
09/07/2018 35.85p 35.85p 35.85p 36.95p 0
06/07/2018 35.85p 35.85p 35.85p 36.95p 0
05/07/2018 35.85p 35.85p 35.85p 36.95p 0
04/07/2018 35.85p 35.85p 35.85p 36.95p 0
03/07/2018 35.85p 35.85p 35.85p 36.95p 0
02/07/2018 35.85p 35.85p 35.85p 36.95p 0
29/06/2018 35.85p 35.85p 35.85p 36.95p 0
28/06/2018 35.85p 35.85p 35.85p 36.95p 0
27/06/2018 35.85p 35.85p 35.85p 36.95p 0
26/06/2018 35.85p 35.85p 35.85p 36.95p 0
25/06/2018 35.85p 35.85p 35.85p 36.95p 0
22/06/2018 35.85p 35.85p 35.85p 36.95p 0
21/06/2018 35.85p 35.85p 35.85p 36.95p 0
20/06/2018 35.85p 35.85p 35.85p 36.95p 0
19/06/2018 35.85p 35.85p 35.85p 36.95p 0
18/06/2018 35.85p 35.85p 35.85p 36.95p 0
15/06/2018 35.85p 35.85p 35.85p 36.95p 0
14/06/2018 35.85p 35.85p 35.85p 36.95p 0
13/06/2018 35.85p 35.85p 35.85p 36.95p 0
12/06/2018 35.85p 35.85p 35.85p 36.95p 132578
11/06/2018 45.05p 36.95p 36.95p 36.95p 0
08/06/2018 45.05p 36.95p 36.95p 36.95p 0
07/06/2018 45.05p 36.95p 36.95p 36.95p 0
06/06/2018 45.05p 36.95p 36.95p 36.95p 0
05/06/2018 45.05p 36.95p 36.95p 36.95p 0
04/06/2018 45.05p 36.95p 36.95p 36.95p 0
01/06/2018 45.05p 36.95p 36.95p 36.95p 0
31/05/2018 45.05p 36.95p 36.95p 36.95p 0
30/05/2018 45.05p 36.95p 36.95p 36.95p 0
29/05/2018 45.05p 36.95p 36.95p 36.95p 0
25/05/2018 45.05p 36.95p 36.95p 36.95p 0
24/05/2018 45.05p 36.95p 36.95p 36.95p 0
23/05/2018 45.05p 36.95p 36.95p 36.95p 0
22/05/2018 40.90p 40.90p 40.90p 36.95p 0
22/05/2018 40.90p 40.90p 40.90p 36.95p 0
21/05/2018 45.05p 37.00p 36.80p 36.80p 0
18/05/2018 45.05p 37.50p 37.00p 37.00p 0
17/05/2018 45.05p 38.00p 37.50p 37.50p 0
16/05/2018 45.05p 38.00p 37.90p 38.00p 0
15/05/2018 45.05p 37.90p 37.85p 37.90p 0
14/05/2018 45.05p 38.20p 37.85p 37.85p 0
11/05/2018 45.05p 38.20p 38.20p 38.20p 0
10/05/2018 45.05p 38.80p 38.20p 38.20p 0
09/05/2018 45.05p 39.00p 38.80p 38.80p 0
08/05/2018 45.05p 39.10p 39.00p 39.00p 0
04/05/2018 45.05p 39.10p 39.10p 39.10p 0
03/05/2018 45.05p 39.45p 39.10p 39.10p 0
02/05/2018 45.05p 39.45p 39.45p 39.45p 0
01/05/2018 45.05p 39.45p 38.40p 39.45p 0
30/04/2018 45.05p 38.40p 38.10p 38.40p 0
27/04/2018 45.05p 38.50p 38.10p 38.10p 0
26/04/2018 45.05p 39.00p 38.50p 38.50p 0
25/04/2018 45.05p 39.00p 38.95p 39.00p 0
24/04/2018 45.05p 40.05p 38.95p 38.95p 0
23/04/2018 45.05p 40.15p 40.05p 40.05p 0
20/04/2018 45.05p 40.30p 40.15p 40.15p 0
19/04/2018 45.05p 40.30p 39.90p 40.30p 0
18/04/2018 45.05p 39.90p 39.40p 39.90p 0
17/04/2018 45.05p 39.40p 39.00p 39.40p 0
16/04/2018 45.05p 39.00p 38.85p 39.00p 0
13/04/2018 45.05p 39.00p 38.85p 38.85p 0
12/04/2018 45.05p 39.25p 39.00p 39.00p 0
11/04/2018 45.05p 39.40p 39.25p 39.25p 0
10/04/2018 45.05p 39.50p 39.40p 39.40p 0
09/04/2018 45.05p 39.70p 39.50p 39.50p 0
06/04/2018 45.05p 40.55p 39.70p 39.70p 0
05/04/2018 45.05p 41.35p 40.55p 40.55p 0
04/04/2018 45.05p 41.35p 41.30p 41.35p 0
03/04/2018 45.05p 41.40p 41.30p 41.30p 0
29/03/2018 45.05p 41.80p 41.40p 41.40p 0
28/03/2018 45.05p 42.20p 41.80p 41.80p 0
27/03/2018 45.05p 43.20p 42.20p 42.20p 0
26/03/2018 45.05p 43.25p 43.20p 43.20p 0
23/03/2018 45.05p 43.25p 43.00p 43.25p 0
22/03/2018 45.05p 43.40p 43.00p 43.00p 0
21/03/2018 45.05p 43.40p 43.30p 43.40p 0
20/03/2018 45.05p 43.55p 43.30p 43.30p 0
19/03/2018 45.05p 44.15p 43.55p 43.55p 0
16/03/2018 45.05p 44.15p 43.85p 44.15p 0
15/03/2018 45.05p 43.85p 43.85p 43.85p 0
14/03/2018 45.05p 43.85p 43.65p 43.85p 649
13/03/2018 45.05p 43.65p 43.60p 43.65p 1198
12/03/2018 45.05p 43.60p 43.20p 43.60p 0
09/03/2018 45.05p 43.70p 43.20p 43.20p 0
08/03/2018 45.05p 43.75p 43.70p 43.70p 0
07/03/2018 45.05p 43.95p 43.75p 43.75p 151
06/03/2018 45.05p 43.95p 43.60p 43.95p 416
05/03/2018 45.05p 44.00p 43.60p 43.60p 0
02/03/2018 45.05p 44.00p 44.00p 44.00p 0
01/03/2018 45.05p 44.50p 44.00p 44.00p 0
28/02/2018 45.05p 44.90p 44.50p 44.50p 0
27/02/2018 45.05p 45.05p 44.90p 44.90p 0
26/02/2018 45.05p 45.10p 45.05p 45.05p 0
23/02/2018 45.05p 45.10p 44.80p 45.10p 0
22/02/2018 45.05p 46.30p 44.80p 44.80p 1001

*Close Price adjusted for both dividends and splits