TipRanks
Go Ultimate55% OFF

PolTREG Spolka Akcyjna (PTG) Historical Prices

PL:PTG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.2021.3019.8021.3021.30+4.41%6,0251.33
Oct 29, 202620.7020.7019.2520.4020.40-0.97%7,0731.57
Oct 28, 202620.5020.6019.8020.6020.60+0.00%1,6980.38
Oct 27, 202619.7020.6019.5020.6020.60+2.49%1,9800.43
Oct 26, 202620.1020.1019.3520.1020.10+0.00%1,3320.29
Oct 23, 202620.1020.2019.8020.1020.10-2.43%1110.02
Oct 22, 202620.3021.0020.0020.6020.60-2.83%2,6590.56
Oct 21, 202620.9021.2020.0021.2021.20+7.61%3,6440.76
Oct 20, 202620.2021.2019.6519.7019.70-1.01%3,3980.71
Oct 19, 202619.1520.2019.1519.9019.90+1.79%3,3560.69
Oct 16, 202619.7019.7019.1019.5519.55+2.89%1800.03
Oct 15, 202620.0020.0019.0019.0019.00-2.81%3,0720.55
Oct 14, 202620.2020.4019.5519.5519.55-4.63%2520.04
Oct 13, 202619.8020.5019.1520.5020.50+3.80%2,6170.46
Oct 12, 202619.0019.7519.0019.7519.75+1.28%5390.09
Oct 09, 202620.1020.2019.0019.5019.50-0.26%12,0942.16
Oct 08, 202620.0020.2019.5519.5519.55-2.25%2,0150.36
Oct 07, 202619.6520.2019.6520.0020.00-1.48%8070.14
Oct 06, 202620.3020.3019.9020.3020.30-0.49%1,1070.19
Oct 05, 202620.0020.4019.2020.4020.40+0.49%2,4740.40
Oct 02, 202620.4020.4020.0020.3020.30-0.49%1,2870.20
Oct 01, 202619.8020.7019.6020.4020.40-0.49%4,1870.65
Sep 30, 202621.1021.2019.9520.5020.50-1.91%10,3931.63
Sep 29, 202621.6021.6020.0020.9020.90-3.69%8,1801.30
Sep 28, 202621.5021.7020.0021.7021.70+1.88%5,9550.95
Sep 25, 202620.8021.3020.5021.3021.30+2.90%2,1760.34
Sep 24, 202620.1020.7019.6520.7020.70+2.99%2,5110.40
Sep 23, 202620.0020.2019.1020.1020.10-0.99%8,5741.35
Sep 22, 202620.0020.7019.8020.3020.30-0.98%1,5660.24
Sep 21, 202620.2021.1019.9520.5020.50-2.38%8,3871.27
Sep 18, 202620.5021.4020.1021.0021.00+0.00%2,2060.33
Sep 17, 202621.4021.7019.7021.0021.00-3.23%13,3452.02
Sep 16, 202622.0022.0021.5021.7021.70-0.91%1,0780.16
Sep 15, 202622.9023.0021.9021.9021.90-4.37%4,3660.67
Sep 14, 202622.2022.9021.2022.9022.90+0.44%3,6690.56
Sep 11, 202622.3022.8022.0022.8022.80+1.79%1,4530.22
Sep 10, 202622.3022.4022.1022.4022.40+0.45%1,1180.17
Sep 09, 202623.2023.2022.1022.3022.30-3.88%4,3110.66
Sep 08, 202622.7023.2022.1023.2023.20+4.50%4,3160.66
Sep 07, 202622.3023.4022.2022.2022.20+1.37%8,4191.28
Sep 04, 202622.2022.3021.9021.9021.90-0.90%6480.10
Sep 03, 202623.1023.1021.8022.1022.10-4.33%6,7200.98
Sep 02, 202622.7023.3022.1023.1023.10+1.76%3,0190.44
Sep 01, 202623.5023.5022.0022.7022.70-3.40%6,2150.92
Aug 31, 202623.0023.6022.7023.5023.50-0.42%2,6640.39
Aug 28, 202623.0023.6023.0023.6023.60+0.00%2,9030.41
Aug 27, 202623.2024.2022.8023.6023.60-0.42%4,6670.65
Aug 26, 202624.7024.7022.5023.7023.70-5.20%19,9832.89
Aug 25, 202625.0025.5024.0025.0025.00-0.79%12,5021.84
Aug 24, 202626.4026.7024.5025.2025.20-5.26%9,8281.46