Warsaw - Delayed Quote
PLN
Elektrotim S.A. (ELT.WA)
60.20
-2.95
(-4.67%)
At close: November 2 at 5:04:25 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.10
67.95
62.60
63.15
63.15
26,689
Oct 29, 2026
69.00
69.00
65.40
68.70
68.70
17,751
Oct 28, 2026
67.00
68.40
66.20
68.35
68.35
19,409
Oct 27, 2026
62.85
67.00
62.85
67.00
67.00
46,782
Oct 26, 2026
61.25
63.30
61.25
62.50
62.50
8,973
Oct 23, 2026
60.80
62.85
60.25
61.95
61.95
16,634
Oct 22, 2026
61.45
61.60
60.10
60.30
60.30
10,226
Oct 21, 2026
61.00
62.00
60.70
61.10
61.10
22,443
Oct 20, 2026
59.35
59.45
57.80
58.70
58.70
22,309
Oct 19, 2026
60.10
60.60
58.85
59.35
59.35
10,625
Oct 16, 2026
59.30
60.95
59.30
60.10
60.10
7,062
Oct 15, 2026
59.25
60.00
59.00
59.15
59.15
13,091
Oct 14, 2026
59.60
60.30
59.20
59.25
59.25
6,916
Oct 13, 2026
61.50
61.50
59.60
59.60
59.60
11,570
Oct 12, 2026
59.60
61.60
59.30
61.00
61.00
15,798
Oct 9, 2026
61.30
61.40
59.60
59.80
59.80
11,938
Oct 8, 2026
61.30
62.00
60.40
61.25
61.25
11,716
Oct 7, 2026
61.55
61.55
60.25
61.10
61.10
13,053
Oct 6, 2026
61.70
61.70
61.70
61.70
61.70
-
Oct 5, 2026
61.70
61.70
61.70
61.70
61.70
-
Oct 2, 2026
62.40
62.55
61.15
61.70
61.70
9,771
Oct 1, 2026
61.75
62.50
61.05
62.05
62.05
11,965
Sep 30, 2026
61.65
62.50
61.25
62.00
62.00
7,647
Sep 29, 2026
61.45
61.95
60.95
61.70
61.70
7,817
Sep 28, 2026
62.10
63.10
61.10
61.85
61.85
14,121
Sep 25, 2026
61.70
62.90
61.20
62.90
62.90
14,124
Sep 24, 2026
60.80
61.70
59.45
61.45
61.45
14,532
Sep 23, 2026
63.40
63.45
59.80
60.80
60.80
35,777
Sep 22, 2026
62.50
63.35
61.60
63.35
63.35
26,471
Sep 21, 2026
60.40
62.45
59.20
62.35
62.35
25,812
Sep 18, 2026
62.30
62.30
59.90
60.75
60.75
52,178
Sep 17, 2026
59.00
62.55
59.00
62.30
62.30
77,689
Sep 16, 2026
57.20
59.65
56.20
59.00
59.00
95,264
Sep 15, 2026
64.00
64.45
57.20
58.20
58.20
198,450
Sep 14, 2026
67.00
68.55
65.60
68.20
68.20
20,017
Sep 11, 2026
68.00
68.00
65.20
66.40
66.40
19,676
Sep 10, 2026
68.20
68.70
65.05
67.80
67.80
29,105
Sep 9, 2026
68.00
68.45
67.35
67.95
67.95
15,021
Sep 8, 2026
68.00
68.30
67.00
68.00
68.00
11,066
Sep 7, 2026
68.20
68.70
67.50
68.00
68.00
21,247
Sep 4, 2026
69.30
69.30
67.50
68.00
68.00
17,171
Sep 3, 2026
69.85
70.30
67.40
68.45
68.45
24,057
Sep 2, 2026
72.00
72.50
69.10
69.65
69.65
19,153
Sep 1, 2026
70.25
72.95
70.00
72.55
72.55
58,253
Aug 31, 2026
69.70
72.00
69.10
70.10
70.10
29,486
Aug 28, 2026
68.90
70.60
68.60
70.40
70.40
43,906
Aug 27, 2026
69.70
70.40
68.25
68.90
68.90
16,546
Aug 26, 2026
70.50
70.70
69.65
70.40
70.40
25,332
Aug 25, 2026
66.95
70.35
66.95
70.00
70.00
22,841
Aug 24, 2026
68.70
70.10
66.70
66.70
66.70
13,462
Aug 21, 2026
69.00
71.00
68.65
69.40
69.40
54,952
Aug 20, 2026
67.65
69.70
65.55
68.30
68.30
22,102
Aug 19, 2026
65.65
67.10
65.65
66.50
66.50
8,511
Aug 18, 2026
68.50
68.50
65.50
65.65
65.65
16,279
Aug 17, 2026
70.80
70.80
67.35
68.65
68.65
25,750
Aug 14, 2026
68.10
70.90
67.80
70.50
70.50
31,573
Aug 13, 2026
65.05
68.00
64.70
67.30
67.30
24,359
Aug 12, 2026
66.90
66.90
63.80
65.10
65.10
13,082
Aug 11, 2026
67.30
67.55
66.00
66.25
66.25
17,945
Aug 10, 2026
66.85
67.65
66.50
67.20
67.20
12,876
Aug 7, 2026
66.80
68.40
66.40
67.20
67.20
45,902
Aug 6, 2026
64.70
66.80
64.20
66.30
66.30
33,882
Aug 5, 2026
63.25
66.50
63.00
65.85
65.85
46,597
Aug 4, 2026
62.00
63.60
61.00
63.25
63.25
22,130
Aug 3, 2026
60.30
62.70
60.30
61.35
61.35
12,591
Jul 31, 2026
61.00
61.00
59.10
60.30
60.30
14,565
Jul 30, 2026
60.50
61.00
59.35
60.90
60.90
11,312
Jul 29, 2026
60.45
60.50
59.20
60.50
60.50
21,158
Jul 28, 2026
60.50
61.00
59.80
60.25
60.25
9,362
Jul 27, 2026
61.90
61.90
60.10
60.20
60.20
22,515
Jul 24, 2026
58.80
62.00
58.40
61.80
61.80
44,854
Jul 23, 2026
58.30
59.60
58.20
58.95
58.95
14,872
Jul 22, 2026
58.20
59.00
57.35
58.05
58.05
14,277
Jul 21, 2026
54.00
57.90
54.00
57.90
57.90
22,506
Jul 20, 2026
54.00
54.40
52.55
53.15
53.15
9,961
Jul 17, 2026
54.45
55.00
53.70
54.15
54.15
8,838
Jul 16, 2026
56.15
56.70
54.80
54.80
54.80
18,135
Jul 15, 2026
56.35
57.60
56.00
56.10
56.10
5,833
Jul 14, 2026
56.70
57.10
55.95
56.80
56.80
6,875
Jul 13, 2026
57.55
57.90
56.10
56.70
56.70
13,190
Jul 10, 2026
58.60
59.00
57.00
57.55
57.55
6,568
Jul 9, 2026
57.55
59.20
56.85
58.25
58.25
13,719
Jul 8, 2026
57.75
57.80
56.05
57.35
57.35
10,157
Jul 7, 2026
56.85
57.95
55.80
57.85
57.85
6,283
Jul 6, 2026
58.20
58.70
56.00
56.50
56.50
12,275
Jul 3, 2026
58.15
58.15
56.60
57.65
57.65
9,741
Jul 2, 2026
57.50
58.20
57.10
58.00
58.00
5,807
Jul 1, 2026
55.75
57.75
55.60
57.50
57.50
18,638
Jun 30, 2026
54.40
56.50
54.30
55.30
55.30
14,702
Jun 29, 2026
55.00
55.50
54.00
54.20
54.20
11,009
Jun 26, 2026
54.00
54.90
53.55
54.90
54.90
7,930
Jun 25, 2026
54.00
54.90
53.75
54.20
54.20
10,074
Jun 24, 2026
54.45
54.85
53.55
54.20
54.20
12,964
Jun 23, 2026
52.50
54.50
50.55
54.45
54.45
19,768
Jun 22, 2026
52.50
52.70
51.00
52.00
52.00
14,758
Jun 19, 2026
53.00
54.00
51.95
52.30
52.30
14,444
Jun 18, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
55.00
55.20
51.95
53.00
53.00
16,744
Jun 17, 2026
54.30
55.45
54.00
55.00
53.00
17,110
Jun 16, 2026
53.60
54.95
53.25
54.25
52.28
12,392
Jun 15, 2026
53.40
54.50
52.80
53.30
51.36
18,075
Jun 12, 2026
53.80
53.90
52.55
52.60
50.69
11,534
Jun 11, 2026
53.30
53.60
52.20
52.90
50.98
9,951
Jun 10, 2026
54.60
54.60
52.50
53.60
51.65
23,851
Jun 9, 2026
55.80
55.80
54.25
54.60
52.61
10,014
Jun 8, 2026
56.00
56.75
54.10
55.80
53.77
12,003
Jun 5, 2026
57.10
57.65
55.15
56.15
54.11
20,539
Jun 3, 2026
59.75
59.85
56.50
57.65
55.55
17,559
Jun 2, 2026
59.50
60.40
58.45
59.75
57.58
12,085
Jun 1, 2026
59.80
60.45
58.40
59.30
57.14
9,590
May 29, 2026
59.00
59.80
58.50
59.80
57.63
13,296
May 28, 2026
57.10
59.35
57.00
59.00
56.85
27,593
May 27, 2026
59.35
59.35
56.10
57.10
55.02
58,853
May 26, 2026
58.00
61.00
56.30
59.30
57.14
68,155
May 25, 2026
62.95
62.95
59.90
61.00
58.78
22,228
May 22, 2026
62.95
63.00
60.20
62.95
60.66
24,724
May 21, 2026
63.00
63.80
61.40
62.95
60.66
37,351
May 20, 2026
61.05
62.80
60.80
62.80
60.52
22,105
May 19, 2026
60.10
61.80
60.10
61.10
58.88
35,956
May 18, 2026
60.50
60.50
58.10
59.50
57.34
13,671
May 15, 2026
60.45
60.45
56.40
60.45
58.25
16,644
May 14, 2026
60.80
61.00
59.70
60.45
58.25
11,505
May 13, 2026
59.85
61.00
59.50
60.80
58.59
18,754
May 12, 2026
62.00
62.00
59.00
59.80
57.63
14,133
May 11, 2026
61.20
61.90
59.05
60.75
58.54
22,824
May 8, 2026
60.70
61.45
58.80
61.15
58.93
17,281
May 7, 2026
60.00
61.70
60.00
60.55
58.35
31,936
May 6, 2026
57.40
59.50
57.20
59.45
57.29
44,404
May 5, 2026
57.10
58.70
55.20
57.45
55.36
27,310
May 4, 2026
58.00
58.50
56.30
57.10
55.02
11,783
Apr 30, 2026
57.00
58.40
56.25
57.60
55.51
14,430
Apr 29, 2026
58.80
58.80
56.30
57.05
54.98
11,950
Apr 28, 2026
55.80
58.95
55.50
57.60
55.51
53,835
Apr 27, 2026
53.65
55.95
53.25
55.20
53.19
35,043
Apr 24, 2026
53.60
53.65
52.55
53.60
51.65
13,238
Apr 23, 2026
53.80
53.80
52.05
53.60
51.65
9,959
Apr 22, 2026
53.85
54.65
51.85
53.80
51.84
19,843
Apr 21, 2026
52.40
55.00
52.40
53.85
51.89
38,709
Apr 20, 2026
52.15
52.70
51.10
52.20
50.30
15,256
Apr 17, 2026
50.50
52.20
49.60
52.15
50.25
64,768
Apr 16, 2026
50.90
51.00
48.84
49.50
47.70
43,804
Apr 15, 2026
51.75
52.30
50.25
50.90
49.05
18,659
Apr 14, 2026
51.20
53.65
51.00
51.65
49.77
30,366
Apr 13, 2026
49.80
51.15
49.80
50.95
49.10
10,036
Apr 10, 2026
50.00
51.30
49.82
50.85
49.00
15,577
Apr 9, 2026
50.00
50.60
49.62
50.10
48.28
5,245
Apr 8, 2026
49.26
50.50
49.00
50.20
48.37
21,891
Apr 7, 2026
48.80
49.30
47.12
48.00
46.25
8,822
Apr 2, 2026
49.00
49.00
47.80
48.80
47.03
7,432
Apr 1, 2026
48.40
49.90
48.10
48.80
47.03
18,493
Mar 31, 2026
47.00
48.90
47.00
48.05
46.30
7,204
Mar 30, 2026
47.80
47.80
46.20
47.00
45.29
8,653
Mar 27, 2026
49.15
49.30
47.30
47.80
46.06
14,229
Mar 26, 2026
50.00
50.00
49.15
49.30
47.51
9,026
Mar 25, 2026
50.50
50.60
49.45
49.65
47.84
9,203
Mar 24, 2026
49.20
50.40
48.50
50.00
48.18
18,278
Mar 23, 2026
47.10
50.20
46.05
49.20
47.41
47,028
Mar 20, 2026
48.90
50.50
48.50
49.45
47.65
12,216
Mar 19, 2026
49.90
50.10
46.40
49.20
47.41
32,813
Mar 18, 2026
51.20
51.50
49.20
49.90
48.09
9,893
Mar 17, 2026
48.95
51.10
48.00
51.00
49.15
18,380
Mar 16, 2026
48.00
49.25
47.15
48.95
47.17
12,863
Mar 13, 2026
47.60
48.85
47.15
48.30
46.54
5,748
Mar 12, 2026
49.20
49.30
47.50
48.00
46.25
11,276
Mar 11, 2026
49.00
49.40
47.15
48.70
46.93
19,696
Mar 10, 2026
51.20
51.80
48.00
49.00
47.22
62,697
Mar 9, 2026
51.60
51.60
49.70
50.90
49.05
15,530
Mar 6, 2026
51.80
54.40
50.70
51.60
49.72
45,049
Mar 5, 2026
49.40
51.90
48.85
50.80
48.95
21,086
Mar 4, 2026
48.50
50.00
48.50
49.40
47.60
14,847
Mar 3, 2026
50.00
50.80
48.50
48.90
47.12
21,695
Mar 2, 2026
50.70
51.50
49.60
50.90
49.05
12,864
Feb 27, 2026
50.20
52.00
50.00
51.10
49.24
12,938
Feb 26, 2026
50.30
51.00
49.80
50.20
48.37
7,814
Feb 25, 2026
50.40
51.10
49.70
50.40
48.57
8,006
Feb 24, 2026
49.80
50.50
49.10
50.30
48.47
12,907
Feb 23, 2026
50.50
51.50
49.55
50.00
48.18
14,473
Feb 20, 2026
51.70
51.70
50.00
50.90
49.05
14,261
Feb 19, 2026
51.60
52.30
50.30
51.40
49.53
20,537
Feb 18, 2026
51.10
51.80
50.50
51.50
49.63
5,666
Feb 17, 2026
51.50
51.50
50.20
51.10
49.24
5,176
Feb 16, 2026
51.70
52.00
51.00
51.50
49.63
4,445
Feb 13, 2026
52.30
52.30
51.20
52.20
50.30
12,021
Feb 12, 2026
51.20
53.10
50.90
52.40
50.49
38,633
Feb 11, 2026
51.40
51.40
50.50
50.90
49.05
5,192
Feb 10, 2026
51.80
52.00
50.10
51.20
49.34
10,890
Feb 9, 2026
51.00
52.80
50.50
50.90
49.05
21,923
Feb 6, 2026
49.90
50.90
49.40
49.95
48.13
9,876
Feb 5, 2026
50.40
50.60
48.60
49.90
48.09
22,198
Feb 4, 2026
50.00
50.70
48.10
50.60
48.76
58,073
Feb 3, 2026
49.20
50.50
48.30
49.95
48.13
13,587
Feb 2, 2026
49.70
49.70
48.00
49.10
47.31
15,357
Jan 30, 2026
48.85
51.20
48.25
49.45
47.65
42,481
Jan 29, 2026
46.90
49.00
46.85
48.95
47.17
31,957
Jan 28, 2026
47.00
47.40
46.55
47.20
45.48
7,410
Jan 27, 2026
45.65
46.90
45.30
46.80
45.10
11,949
Jan 26, 2026
45.95
46.20
44.85
45.30
43.65
13,490
Jan 23, 2026
47.10
47.10
45.85
46.20
44.52
8,246
Jan 22, 2026
45.40
47.05
44.60
46.70
45.00
17,661
Jan 21, 2026
45.80
46.10
45.00
45.30
43.65
8,680
Jan 20, 2026
45.65
46.10
44.50
45.80
44.13
12,566
Jan 19, 2026
46.60
46.75
45.60
45.65
43.99
12,027
Jan 16, 2026
46.65
46.80
46.20
46.60
44.91
7,355
Jan 15, 2026
46.75
46.95
46.20
46.60
44.91
5,754
Jan 14, 2026
47.15
47.15
45.70
46.90
45.19
11,227
Jan 13, 2026
48.00
48.10
46.55
47.20
45.48
19,035
Jan 12, 2026
47.85
47.85
46.65
47.60
45.87
23,539
Jan 9, 2026
46.30
48.20
45.95
47.80
46.06
26,955
Jan 8, 2026
47.00
47.10
46.05
46.30
44.62
13,688
Jan 7, 2026
46.85
47.40
46.40
47.00
45.29
22,988
Jan 5, 2026
47.85
47.85
46.70
46.90
45.19
23,885
Jan 2, 2026
46.80
47.70
46.00
47.50
45.77
57,541
Dec 30, 2025
45.80
45.85
44.65
45.85
44.18
32,512
Dec 29, 2025
44.70
46.40
44.50
45.40
43.75
46,261
Dec 23, 2025
42.85
44.95
42.30
43.65
42.06
61,744
Dec 22, 2025
40.20
43.50
40.10
42.70
41.15
58,100
Dec 19, 2025
40.00
40.60
39.00
39.65
38.21
34,447
Dec 18, 2025
39.75
40.05
39.10
40.00
38.55
28,785
Dec 17, 2025
39.30
40.20
39.00
39.60
38.16
32,731
Dec 16, 2025
39.90
40.00
38.00
39.40
37.97
53,442
Dec 15, 2025
40.75
40.80
39.65
39.70
38.26
39,488
Dec 12, 2025
40.30
41.00
40.15
40.80
39.32
32,605
Dec 11, 2025
41.25
41.25
40.20
40.35
38.88
29,944
Dec 10, 2025
40.35
41.50
39.50
41.00
39.51
33,472
Dec 9, 2025
40.95
41.50
39.70
40.25
38.79
43,485
Dec 8, 2025
40.20
41.90
40.20
40.60
39.12
17,807
Dec 5, 2025
40.30
40.75
39.20
40.20
38.74
28,427
Dec 4, 2025
40.60
41.40
40.20
40.20
38.74
21,126
Dec 3, 2025
41.00
41.50
40.35
40.60
39.12
30,848
Dec 2, 2025
41.95
42.90
40.50
41.00
39.51
60,463
Dec 1, 2025
42.45
42.60
41.80
41.95
40.42
28,463
Nov 28, 2025
40.70
42.90
40.20
42.60
41.05
60,737
Nov 27, 2025
43.65
44.20
40.90
40.90
39.41
93,232
Nov 26, 2025
41.95
43.45
41.10
43.25
41.68
66,455
Nov 25, 2025
45.10
45.30
41.55
41.95
40.42
259,726
Nov 24, 2025
46.90
47.00
46.15
46.25
44.57
10,816
Nov 21, 2025
46.90
47.30
46.10
46.25
44.57
11,939
Nov 20, 2025
46.95
47.80
46.85
47.20
45.48
22,508
Nov 19, 2025
46.95
47.30
46.65
46.90
45.19
9,565
Nov 18, 2025
47.65
47.65
46.45
46.95
45.24
13,366
Nov 17, 2025
48.40
49.00
47.60
47.75
46.01
6,758
Nov 14, 2025
48.15
48.60
47.60
48.15
46.40
16,499
Nov 13, 2025
47.80
49.90
47.70
48.35
46.59
29,432
Nov 12, 2025
48.00
48.35
47.50
47.70
45.97
9,302
Nov 10, 2025
47.10
47.85
47.00
47.65
45.92
11,168
Nov 7, 2025
47.30
47.90
46.85
47.10
45.39
12,920
Nov 6, 2025
47.00
48.00
46.30
47.30
45.58
34,747
Nov 5, 2025
48.60
48.95
46.30
47.00
45.29
50,102
Nov 4, 2025
50.20
50.50
47.60
48.45
46.69
46,329
Nov 3, 2025
50.30
50.60
50.20
50.20
48.37
9,051
