7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,510.02

-300.12

-0.40%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

Warsaw - Delayed Quote PLN

Dino Polska S.A. (DNP.WA)

37.40 -2.45 (-6.15%)

At close: November 6 at 5:04:32 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	39.00	39.99	37.23	37.40	37.40	8,103,261
Nov 5, 2026	38.60	39.85	38.41	39.85	39.85	5,834,183
Nov 4, 2026	37.87	38.57	37.72	38.34	38.34	2,912,718
Nov 3, 2026	38.16	38.34	37.57	38.10	38.10	2,842,017
Nov 2, 2026	37.80	38.54	37.71	38.14	38.14	2,286,862
Oct 30, 2026	38.43	38.88	37.85	37.92	37.92	2,807,126
Oct 29, 2026	37.61	39.02	37.30	38.40	38.40	4,768,604
Oct 28, 2026	38.76	38.81	37.71	37.71	37.71	2,639,468
Oct 27, 2026	38.98	39.07	36.16	38.76	38.76	3,829,821
Oct 26, 2026	39.60	39.64	39.05	39.07	39.07	2,019,515
Oct 23, 2026	39.50	39.65	39.12	39.65	39.65	1,795,907
Oct 22, 2026	39.00	39.68	38.58	39.56	39.56	4,815,950
Oct 21, 2026	38.80	39.09	38.12	39.06	39.06	1,815,706
Oct 20, 2026	38.73	39.12	38.38	38.80	38.80	3,295,213
Oct 19, 2026	37.69	38.70	37.68	38.70	38.70	2,768,975
Oct 16, 2026	37.20	37.93	37.06	37.77	37.77	3,483,292
Oct 15, 2026	36.50	37.49	36.25	37.44	37.44	4,189,580
Oct 14, 2026	36.40	36.97	36.26	36.42	36.42	2,581,948
Oct 13, 2026	36.75	36.89	36.24	36.51	36.51	2,621,196
Oct 12, 2026	35.75	36.86	35.65	36.86	36.86	3,788,424
Oct 9, 2026	35.60	35.93	35.20	35.81	35.81	3,014,646
Oct 8, 2026	33.50	35.74	33.36	35.50	35.50	7,187,911
Oct 7, 2026	33.55	33.76	33.08	33.38	33.38	2,985,509
Oct 6, 2026	33.66	33.66	33.66	33.66	33.66	-
Oct 5, 2026	33.66	33.66	33.66	33.66	33.66	-
Oct 2, 2026	34.57	34.70	33.66	33.66	33.66	5,386,027
Oct 1, 2026	34.91	35.02	34.12	34.57	34.57	2,986,782
Sep 30, 2026	35.34	35.35	34.90	35.07	35.07	3,874,688
Sep 29, 2026	34.59	35.41	33.87	35.41	35.41	5,078,385
Sep 28, 2026	34.41	34.60	34.16	34.59	34.59	4,334,671
Sep 25, 2026	34.89	34.90	34.33	34.44	34.44	3,025,493
Sep 24, 2026	35.39	35.45	34.44	34.63	34.63	4,712,781
Sep 23, 2026	35.98	35.99	35.23	35.48	35.48	3,525,526
Sep 22, 2026	35.60	36.16	35.25	35.98	35.98	3,552,035
Sep 21, 2026	35.99	36.04	35.14	35.49	35.49	3,389,905
Sep 18, 2026	36.20	36.45	35.66	35.74	35.74	3,382,248
Sep 17, 2026	36.00	36.32	35.82	36.15	36.15	4,251,167
Sep 16, 2026	35.45	35.94	35.20	35.80	35.80	3,247,619
Sep 15, 2026	35.02	35.65	34.52	35.50	35.50	4,561,381
Sep 14, 2026	35.32	35.47	34.82	35.00	35.00	2,452,882
Sep 11, 2026	35.00	35.51	34.85	35.40	35.40	1,751,829
Sep 10, 2026	36.00	36.00	34.86	35.00	35.00	6,444,097
Sep 9, 2026	37.27	37.53	35.71	35.80	35.80	11,113,324
Sep 8, 2026	36.36	37.73	36.22	37.37	37.37	6,068,024
Sep 7, 2026	36.10	36.71	35.80	36.26	36.26	2,538,393
Sep 4, 2026	36.00	36.59	35.96	35.98	35.98	3,187,449
Sep 3, 2026	35.40	36.18	35.10	35.84	35.84	3,927,864
Sep 2, 2026	36.30	36.64	35.42	35.57	35.57	8,681,896
Sep 1, 2026	35.85	36.55	35.63	36.20	36.20	4,281,933
Aug 31, 2026	35.60	36.56	35.44	35.98	35.98	5,553,806
Aug 28, 2026	35.45	35.89	35.00	35.56	35.56	5,613,447
Aug 27, 2026	36.00	36.16	35.44	35.44	35.44	4,152,786
Aug 26, 2026	36.20	36.92	35.90	36.09	36.09	4,867,917
Aug 25, 2026	35.05	36.45	34.52	36.18	36.18	5,864,181
Aug 24, 2026	34.76	35.50	34.38	35.05	35.05	4,620,556
Aug 21, 2026	32.61	35.19	32.56	34.78	34.78	12,798,625
Aug 20, 2026	32.80	32.80	32.04	32.29	32.29	3,820,644
Aug 19, 2026	32.60	32.98	32.38	32.49	32.49	3,830,664
Aug 18, 2026	31.66	32.75	31.62	32.47	32.47	2,985,005
Aug 17, 2026	32.57	32.75	31.68	31.68	31.68	3,227,429
Aug 14, 2026	32.80	32.98	32.36	32.41	32.41	3,124,540
Aug 13, 2026	33.50	33.73	32.71	32.71	32.71	5,261,954
Aug 12, 2026	33.57	33.92	33.33	33.38	33.38	5,805,185
Aug 11, 2026	33.70	34.03	33.25	33.43	33.43	8,200,795
Aug 10, 2026	32.53	33.75	32.46	33.56	33.56	5,564,353
Aug 7, 2026	32.14	32.59	32.02	32.44	32.44	2,503,354
Aug 6, 2026	31.99	32.60	31.96	32.03	32.03	3,228,906
Aug 5, 2026	32.20	32.25	31.70	31.85	31.85	3,503,584
Aug 4, 2026	32.64	32.86	32.00	32.00	32.00	5,210,032
Aug 3, 2026	32.11	32.94	31.85	32.46	32.46	4,372,861
Jul 31, 2026	32.27	32.27	31.61	31.99	31.99	9,217,329
Jul 30, 2026	31.80	33.49	31.50	31.83	31.83	10,035,139
Jul 29, 2026	31.66	31.81	31.39	31.80	31.80	2,919,149
Jul 28, 2026	30.20	31.69	30.10	31.66	31.66	8,248,490
Jul 27, 2026	29.10	29.97	28.84	29.97	29.97	3,230,518
Jul 24, 2026	28.96	29.20	28.68	28.78	28.78	3,895,024
Jul 23, 2026	30.26	30.29	28.86	28.86	28.86	4,729,658
Jul 22, 2026	29.79	30.67	29.50	30.26	30.26	4,343,521
Jul 21, 2026	30.00	30.13	29.55	29.78	29.78	3,625,743
Jul 20, 2026	29.18	29.90	29.04	29.90	29.90	3,491,065
Jul 17, 2026	29.47	29.58	28.84	29.15	29.15	4,833,219
Jul 16, 2026	28.62	30.20	28.33	29.43	29.43	9,762,401
Jul 15, 2026	28.15	28.90	28.02	28.55	28.55	4,458,158
Jul 14, 2026	27.96	28.38	27.42	28.20	28.20	3,813,601
Jul 13, 2026	28.23	28.27	27.70	27.96	27.96	2,209,161
Jul 10, 2026	28.00	28.38	27.85	28.22	28.22	1,915,620
Jul 9, 2026	27.94	28.41	27.70	27.75	27.75	2,131,696
Jul 8, 2026	27.58	27.92	26.89	27.80	27.80	4,729,705
Jul 7, 2026	27.95	27.95	27.24	27.58	27.58	5,064,790
Jul 6, 2026	28.00	28.23	27.63	27.76	27.76	2,759,483
Jul 3, 2026	28.66	28.83	27.31	27.70	27.70	6,259,809
Jul 2, 2026	29.00	29.04	28.21	28.69	28.69	3,468,228
Jul 1, 2026	28.40	29.19	28.32	29.00	29.00	2,527,294
Jun 30, 2026	29.28	29.34	28.29	28.40	28.40	4,205,801
Jun 29, 2026	29.11	29.28	28.56	29.28	29.28	1,886,680
Jun 26, 2026	29.38	29.39	28.52	28.98	28.98	1,899,377
Jun 25, 2026	29.12	29.68	28.99	29.30	29.30	2,386,272
Jun 24, 2026	29.36	29.36	28.50	29.01	29.01	2,199,556
Jun 23, 2026	29.15	29.30	28.55	29.10	29.10	1,940,812
Jun 22, 2026	29.22	29.33	28.71	29.01	29.01	2,028,199
Jun 19, 2026	29.26	29.27	28.88	29.22	29.22	3,078,906
Jun 18, 2026	29.38	29.41	28.76	29.10	29.10	2,684,085
Jun 17, 2026	29.86	29.86	29.20	29.46	29.46	1,907,778
Jun 16, 2026	29.23	29.69	29.11	29.50	29.50	2,377,531
Jun 15, 2026	30.00	30.29	29.15	29.23	29.23	2,220,219
Jun 12, 2026	30.00	30.35	29.41	29.54	29.54	1,758,745
Jun 11, 2026	29.60	29.79	29.29	29.63	29.63	1,705,753
Jun 10, 2026	30.08	30.12	29.22	29.60	29.60	1,740,868
Jun 9, 2026	29.85	30.20	29.40	30.08	30.08	2,020,390
Jun 8, 2026	29.72	29.96	29.14	29.50	29.50	2,714,742
Jun 5, 2026	29.20	29.75	28.70	29.55	29.55	5,156,908
Jun 3, 2026	30.10	30.36	29.72	30.00	30.00	2,265,863
Jun 2, 2026	30.00	30.56	29.93	29.97	29.97	2,399,916
Jun 1, 2026	30.83	30.87	29.81	29.84	29.84	2,418,124
May 29, 2026	31.29	31.92	30.65	30.80	30.80	5,144,914
May 28, 2026	32.00	32.05	31.03	31.03	31.03	2,443,925
May 27, 2026	31.76	32.16	31.54	31.99	31.99	2,228,164
May 26, 2026	32.00	32.33	31.58	31.75	31.75	1,803,699
May 25, 2026	31.83	32.30	31.82	31.87	31.87	1,795,739
May 22, 2026	31.70	32.17	31.70	31.82	31.82	1,504,281
May 21, 2026	32.60	32.69	31.51	31.57	31.57	3,888,108
May 20, 2026	32.50	32.70	32.12	32.48	32.48	3,745,914
May 19, 2026	32.63	32.75	31.90	32.30	32.30	4,834,683
May 18, 2026	32.08	32.79	31.51	32.33	32.33	3,140,676
May 15, 2026	33.50	34.49	31.40	32.08	32.08	14,045,348
May 14, 2026	28.74	29.35	28.41	29.17	29.17	5,182,043
May 13, 2026	29.16	29.20	28.24	28.50	28.50	6,575,247
May 12, 2026	29.65	29.81	28.96	28.96	28.96	6,629,922
May 11, 2026	30.60	30.68	29.51	29.60	29.60	3,780,605
May 8, 2026	30.88	31.13	29.90	30.39	30.39	7,161,356
May 7, 2026	32.65	32.76	30.84	31.02	31.02	6,201,317
May 6, 2026	32.20	32.75	32.01	32.55	32.55	3,889,113
May 5, 2026	32.05	32.62	31.90	32.02	32.02	3,371,366
May 4, 2026	32.10	32.42	31.86	32.06	32.06	2,548,859
Apr 30, 2026	31.64	32.27	31.23	32.06	32.06	2,263,716
Apr 29, 2026	32.26	32.61	31.46	31.46	31.46	3,297,912
Apr 28, 2026	33.60	33.70	32.25	32.25	32.25	2,660,996
Apr 27, 2026	33.56	33.95	33.43	33.50	33.50	1,216,878
Apr 24, 2026	33.50	33.85	33.30	33.48	33.48	1,283,300
Apr 23, 2026	34.01	34.08	33.22	33.26	33.26	4,079,886
Apr 22, 2026	34.65	34.65	33.99	34.01	34.01	2,531,940
Apr 21, 2026	35.13	35.38	34.55	34.65	34.65	1,497,953
Apr 20, 2026	35.60	35.60	35.04	35.04	35.04	2,414,037
Apr 17, 2026	34.99	35.65	34.83	35.65	35.65	3,622,549
Apr 16, 2026	35.15	35.37	34.73	34.99	34.99	2,121,758
Apr 15, 2026	34.77	35.00	34.10	35.00	35.00	3,084,539
Apr 14, 2026	34.79	35.40	34.51	34.81	34.81	3,703,542
Apr 13, 2026	34.23	34.73	33.95	34.73	34.73	3,947,116
Apr 10, 2026	34.29	34.40	33.74	34.40	34.40	4,407,039
Apr 9, 2026	34.04	34.05	33.34	33.69	33.69	1,790,741
Apr 8, 2026	34.40	34.88	33.98	34.04	34.04	5,295,509
Apr 7, 2026	33.95	34.30	33.44	33.50	33.50	5,292,408
Apr 2, 2026	33.20	33.68	32.79	33.60	33.60	4,010,883
Apr 1, 2026	33.70	34.15	33.40	33.40	33.40	4,567,607
Mar 31, 2026	33.00	33.50	32.03	33.38	33.38	6,958,879
Mar 30, 2026	32.59	33.36	30.76	33.07	33.07	9,103,006
Mar 27, 2026	35.00	35.00	32.77	32.77	32.77	25,067,661
Mar 26, 2026	39.60	40.48	39.41	40.25	40.25	3,930,369
Mar 25, 2026	38.90	39.55	38.72	39.55	39.55	3,040,586
Mar 24, 2026	39.50	39.70	38.91	38.91	38.91	3,748,582
Mar 23, 2026	38.50	39.65	37.99	39.00	39.00	3,909,877
Mar 20, 2026	38.90	39.43	38.60	38.85	38.85	4,848,983
Mar 19, 2026	41.00	41.08	38.08	38.50	38.50	7,497,825
Mar 18, 2026	41.42	41.79	40.91	41.10	41.10	2,808,060
Mar 17, 2026	41.46	41.78	41.21	41.42	41.42	2,752,949
Mar 16, 2026	41.18	42.00	41.07	41.46	41.46	3,262,406
Mar 13, 2026	41.40	41.85	40.99	41.19	41.19	2,544,053
Mar 12, 2026	40.15	41.48	39.87	41.42	41.42	2,762,983
Mar 11, 2026	41.27	41.28	40.07	40.15	40.15	2,051,376
Mar 10, 2026	41.31	41.90	41.18	41.27	41.27	2,733,520
Mar 9, 2026	39.50	41.36	39.26	41.20	41.20	4,105,045
Mar 6, 2026	39.80	40.40	39.61	39.87	39.87	3,480,522
Mar 5, 2026	39.76	40.48	39.60	39.60	39.60	3,588,939
Mar 4, 2026	39.60	40.07	39.51	39.75	39.75	1,621,433
Mar 3, 2026	40.21	40.27	39.06	39.34	39.34	2,249,260
Mar 2, 2026	40.00	40.20	39.10	40.20	40.20	2,199,864
Feb 27, 2026	40.40	40.95	40.13	40.20	40.20	3,734,731
Feb 26, 2026	40.45	40.47	39.88	40.26	40.26	1,639,918
Feb 25, 2026	41.33	41.37	40.27	40.47	40.47	1,896,571
Feb 24, 2026	41.50	41.53	40.54	41.33	41.33	2,846,843
Feb 23, 2026	39.89	41.48	39.71	41.42	41.42	4,030,527
Feb 20, 2026	39.40	40.01	39.20	39.79	39.79	2,109,693
Feb 19, 2026	39.84	39.85	39.15	39.31	39.31	1,301,460
Feb 18, 2026	39.78	40.07	39.32	39.84	39.84	998,899
Feb 17, 2026	39.10	40.16	39.02	39.77	39.77	3,085,511
Feb 16, 2026	39.50	39.92	39.14	39.82	39.82	1,691,858
Feb 13, 2026	38.14	39.50	37.90	39.50	39.50	3,155,256
Feb 12, 2026	38.70	38.74	37.88	38.15	38.15	2,212,501
Feb 11, 2026	38.50	39.10	37.90	38.70	38.70	1,776,771
Feb 10, 2026	39.32	39.42	37.90	38.50	38.50	2,140,770
Feb 9, 2026	39.49	39.59	39.00	39.22	39.22	1,243,329
Feb 6, 2026	38.60	39.19	38.26	39.19	39.19	1,868,831
Feb 5, 2026	39.80	39.82	38.27	38.55	38.55	3,174,187
Feb 4, 2026	38.71	39.81	38.42	39.81	39.81	5,437,425
Feb 3, 2026	37.82	38.04	37.50	37.99	37.99	4,457,662
Feb 2, 2026	37.55	37.70	37.10	37.62	37.62	3,084,262
Jan 30, 2026	37.84	38.20	37.50	37.57	37.57	3,340,377
Jan 29, 2026	38.83	38.83	37.82	37.82	37.82	2,172,417
Jan 28, 2026	38.20	38.80	38.06	38.73	38.73	1,833,227
Jan 27, 2026	39.00	39.01	37.95	38.19	38.19	3,637,413
Jan 26, 2026	38.90	39.25	38.46	38.90	38.90	3,638,178
Jan 23, 2026	40.00	40.12	38.40	38.59	38.59	6,021,057
Jan 22, 2026	39.86	40.30	39.70	40.25	40.25	2,488,634
Jan 21, 2026	40.20	40.29	39.30	39.69	39.69	3,668,855
Jan 20, 2026	40.50	40.65	40.00	40.11	40.11	2,416,494
Jan 19, 2026	40.35	40.59	40.15	40.46	40.46	2,530,962
Jan 16, 2026	40.79	41.06	40.20	40.53	40.53	3,855,111
Jan 15, 2026	40.31	40.92	40.10	40.59	40.59	3,469,957
Jan 14, 2026	42.00	42.17	39.40	40.10	40.10	8,277,283
Jan 13, 2026	41.99	42.36	41.83	42.18	42.18	2,636,635
Jan 12, 2026	42.20	42.34	41.45	41.99	41.99	1,651,572
Jan 9, 2026	41.46	42.22	41.06	42.20	42.20	2,825,857
Jan 8, 2026	42.66	42.67	40.36	41.44	41.44	6,583,648
Jan 7, 2026	41.09	42.52	40.96	42.37	42.37	3,505,339
Jan 5, 2026	41.38	41.41	40.78	41.09	41.09	3,176,439
Jan 2, 2026	41.63	42.10	40.70	41.00	41.00	2,614,967
Dec 30, 2025	41.50	41.75	40.98	41.35	41.35	1,312,696
Dec 29, 2025	40.96	41.50	40.68	41.35	41.35	1,331,228
Dec 23, 2025	40.94	41.10	40.50	40.95	40.95	1,457,378
Dec 22, 2025	40.81	41.31	40.20	40.79	40.79	1,953,687
Dec 19, 2025	40.79	41.30	40.52	40.55	40.55	4,459,864
Dec 18, 2025	40.65	40.98	40.27	40.79	40.79	1,713,285
Dec 17, 2025	40.40	40.80	40.13	40.50	40.50	1,438,179
Dec 16, 2025	41.09	41.09	40.20	40.36	40.36	1,469,775
Dec 15, 2025	39.95	41.20	39.87	40.91	40.91	2,721,465
Dec 12, 2025	39.90	40.19	39.50	40.10	40.10	1,473,828
Dec 11, 2025	40.50	40.56	39.52	39.66	39.66	1,859,395
Dec 10, 2025	39.74	40.32	38.90	40.25	40.25	4,080,841
Dec 9, 2025	38.40	39.78	38.19	39.50	39.50	3,729,734
Dec 8, 2025	38.40	38.41	37.95	38.14	38.14	1,850,678
Dec 5, 2025	38.75	39.09	38.13	38.38	38.38	3,227,925
Dec 4, 2025	39.49	39.73	38.36	38.63	38.63	3,673,615
Dec 3, 2025	40.65	40.78	39.22	39.40	39.40	2,794,983
Dec 2, 2025	40.90	41.00	40.13	40.56	40.56	1,258,883
Dec 1, 2025	40.95	40.99	40.50	40.79	40.79	1,565,747
Nov 28, 2025	41.12	41.28	40.60	40.83	40.83	3,870,285
Nov 27, 2025	41.90	41.99	40.93	41.03	41.03	1,662,071
Nov 26, 2025	42.40	42.40	41.62	41.81	41.81	1,515,139
Nov 25, 2025	42.15	42.57	41.32	41.99	41.99	2,696,603
Nov 24, 2025	42.50	42.50	41.23	41.96	41.96	3,685,687
Nov 21, 2025	41.39	42.49	41.06	42.30	42.30	4,151,814
Nov 20, 2025	42.25	42.38	41.65	41.93	41.93	3,114,958
Nov 19, 2025	40.36	41.88	40.02	41.79	41.79	2,817,513
Nov 18, 2025	40.67	40.96	40.00	40.29	40.29	2,305,738
Nov 17, 2025	40.93	41.45	40.57	40.87	40.87	2,317,946
Nov 14, 2025	41.80	41.89	40.90	40.93	40.93	1,650,149
Nov 13, 2025	41.76	42.32	41.76	42.01	42.01	2,136,518
Nov 12, 2025	41.68	42.66	41.56	41.66	41.66	2,788,499
Nov 10, 2025	41.70	43.00	41.57	42.98	42.98	2,358,648
Nov 7, 2025	43.55	43.67	40.52	41.50	41.50	11,417,703
Nov 6, 2025	44.60	45.69	44.20	44.78	44.78	3,141,721

Mobilize your Website

View Site in Mobile | Classic

Share by: