7,413.50

+11.50

+0.16%

51,515.00

+130.00

+0.25%

27,158.75

+73.50

+0.27%

Russell 2000 Futures

2,768.30

+7.80

+0.28%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,076.00

+1.10

+0.03%

75,112.65

-641.30

-0.85%

Crude Oil Dec 26

90.20

-0.63

-0.69%

US Private Equity

10,772.76

+11.83

+0.11%

Warsaw - Delayed Quote PLN

Modivo S.A. (MDV.WA)

102.30 +5.10 (+5.25%)

At close: November 6 at 5:04:27 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	98.60	107.30	98.60	102.30	102.30	1,138,113
Nov 5, 2026	98.00	101.75	97.06	97.20	97.20	395,782
Nov 4, 2026	93.60	97.80	92.16	97.28	97.28	220,728
Nov 3, 2026	95.86	96.04	91.10	93.24	93.24	322,474
Nov 2, 2026	96.22	97.66	94.02	95.72	95.72	262,613
Oct 30, 2026	100.60	101.15	95.60	95.66	95.66	262,641
Oct 29, 2026	98.34	101.45	98.08	100.80	100.80	349,581
Oct 28, 2026	99.00	99.74	97.40	97.40	97.40	166,276
Oct 27, 2026	98.78	99.30	97.02	98.40	98.40	186,547
Oct 26, 2026	96.30	99.88	96.06	98.04	98.04	419,752
Oct 23, 2026	95.16	97.74	94.02	94.54	94.54	362,879
Oct 22, 2026	102.80	102.80	95.60	95.60	95.60	496,704
Oct 21, 2026	97.88	102.75	96.28	102.75	102.75	632,816
Oct 20, 2026	92.90	97.88	92.74	97.88	97.88	714,132
Oct 19, 2026	93.80	94.00	92.68	92.90	92.90	152,072
Oct 16, 2026	92.40	94.48	92.40	92.90	92.90	322,504
Oct 15, 2026	91.80	93.82	91.00	92.32	92.32	196,582
Oct 14, 2026	93.00	93.32	90.98	92.96	92.96	141,330
Oct 13, 2026	92.00	93.60	91.40	93.00	93.00	187,301
Oct 12, 2026	92.40	93.98	92.36	92.40	92.40	124,138
Oct 9, 2026	90.26	93.70	90.26	92.96	92.96	246,593
Oct 8, 2026	92.50	92.80	89.94	90.16	90.16	177,731
Oct 7, 2026	90.00	93.10	89.16	92.82	92.82	275,047
Oct 6, 2026	88.80	88.80	88.80	88.80	88.80	-
Oct 5, 2026	88.80	88.80	88.80	88.80	88.80	-
Oct 2, 2026	86.00	88.82	85.60	88.80	88.80	275,159
Oct 1, 2026	85.94	87.66	85.00	86.50	86.50	373,685
Sep 30, 2026	88.70	89.40	85.80	85.90	85.90	409,798
Sep 29, 2026	90.20	90.42	87.40	88.30	88.30	328,025
Sep 28, 2026	88.70	91.30	87.00	89.56	89.56	386,151
Sep 25, 2026	93.50	95.90	92.04	92.04	92.04	339,071
Sep 24, 2026	96.54	98.12	92.56	92.90	92.90	396,859
Sep 23, 2026	96.60	97.96	94.50	97.00	97.00	495,988
Sep 22, 2026	94.50	96.74	92.46	96.42	96.42	469,352
Sep 21, 2026	89.00	94.58	88.54	93.30	93.30	706,447
Sep 18, 2026	86.38	88.62	86.10	88.06	88.06	486,157
Sep 17, 2026	87.64	88.54	86.32	86.50	86.50	205,336
Sep 16, 2026	87.76	88.62	85.50	86.50	86.50	210,373
Sep 15, 2026	85.90	88.42	84.32	87.76	87.76	322,507
Sep 14, 2026	86.00	86.34	85.00	85.38	85.38	190,738
Sep 11, 2026	85.80	87.86	85.06	86.34	86.34	269,308
Sep 10, 2026	88.64	92.26	86.00	86.00	86.00	483,519
Sep 9, 2026	90.20	90.90	87.70	87.92	87.92	231,483
Sep 8, 2026	91.34	91.66	89.62	90.00	90.00	179,272
Sep 7, 2026	88.50	91.40	87.50	91.32	91.32	297,959
Sep 4, 2026	86.00	88.78	85.84	87.88	87.88	163,092
Sep 3, 2026	85.94	86.96	85.06	85.58	85.58	124,473
Sep 2, 2026	85.74	87.46	84.70	85.92	85.92	298,331
Sep 1, 2026	87.38	87.56	85.40	85.74	85.74	197,920
Aug 31, 2026	87.50	87.60	86.24	86.84	86.84	188,468
Aug 28, 2026	88.80	89.30	87.00	87.00	87.00	168,355
Aug 27, 2026	90.38	90.38	88.20	88.30	88.30	202,133
Aug 26, 2026	90.00	91.52	89.78	90.16	90.16	145,568
Aug 25, 2026	90.04	90.48	89.08	89.68	89.68	115,306
Aug 24, 2026	90.66	91.04	90.00	90.00	90.00	83,044
Aug 21, 2026	90.16	91.50	90.16	90.56	90.56	147,812
Aug 20, 2026	92.18	92.26	89.78	89.78	89.78	216,739
Aug 19, 2026	92.40	92.40	90.70	92.18	92.18	145,625
Aug 18, 2026	90.60	92.82	90.56	92.50	92.50	150,926
Aug 17, 2026	93.50	93.50	90.60	90.92	90.92	195,125
Aug 14, 2026	93.60	93.90	92.56	92.70	92.70	118,206
Aug 13, 2026	97.00	98.38	93.02	93.60	93.60	341,696
Aug 12, 2026	93.46	97.10	92.84	97.00	97.00	329,937
Aug 11, 2026	92.50	94.10	91.80	93.50	93.50	420,199
Aug 10, 2026	91.50	93.64	90.62	91.84	91.84	510,734
Aug 7, 2026	92.40	94.88	89.70	91.50	91.50	1,279,426
Aug 6, 2026	98.50	99.38	97.32	99.22	99.22	234,254
Aug 5, 2026	97.30	98.92	95.94	97.60	97.60	316,148
Aug 4, 2026	95.26	97.30	95.04	96.90	96.90	289,560
Aug 3, 2026	93.34	95.82	93.32	95.14	95.14	204,080
Jul 31, 2026	92.98	94.12	92.00	92.80	92.80	129,846
Jul 30, 2026	92.10	93.60	91.60	92.88	92.88	147,086
Jul 29, 2026	89.48	93.82	89.04	92.42	92.42	305,780
Jul 28, 2026	88.32	90.28	88.26	88.98	88.98	197,975
Jul 27, 2026	86.00	88.70	85.10	88.06	88.06	182,824
Jul 24, 2026	86.50	87.42	85.02	85.10	85.10	232,707
Jul 23, 2026	90.32	90.80	85.54	86.58	86.58	439,700
Jul 22, 2026	90.00	91.10	88.00	90.30	90.30	222,982
Jul 21, 2026	90.50	91.76	90.00	90.00	90.00	179,256
Jul 20, 2026	93.76	93.98	90.50	90.50	90.50	277,319
Jul 17, 2026	95.40	95.40	92.92	93.76	93.76	350,279
Jul 16, 2026	92.50	95.74	92.02	95.74	95.74	527,819
Jul 15, 2026	98.00	98.00	91.52	93.70	93.70	821,449
Jul 14, 2026	98.40	99.30	96.88	97.74	97.74	339,192
Jul 13, 2026	99.00	99.30	95.32	98.00	98.00	351,424
Jul 10, 2026	99.68	102.25	99.24	99.50	99.50	284,553
Jul 9, 2026	99.96	100.25	98.00	99.00	99.00	260,899
Jul 8, 2026	100.50	100.50	97.32	99.00	99.00	378,748
Jul 7, 2026	102.10	102.60	100.00	100.50	100.50	206,634
Jul 6, 2026	97.78	104.70	97.70	101.45	101.45	837,886
Jul 3, 2026	97.50	97.96	95.46	97.00	97.00	276,617
Jul 2, 2026	94.00	97.52	92.34	96.82	96.82	520,489
Jul 1, 2026	90.14	94.34	89.74	93.64	93.64	386,217
Jun 30, 2026	91.48	92.06	89.62	90.14	90.14	317,551
Jun 29, 2026	92.92	93.00	89.52	90.78	90.78	392,769
Jun 26, 2026	96.50	96.76	91.50	92.54	92.54	565,027
Jun 25, 2026	93.02	97.84	93.02	96.00	96.00	926,880
Jun 24, 2026	94.16	97.66	92.22	92.22	92.22	651,718
Jun 23, 2026	95.00	95.00	91.12	94.16	94.16	437,150
Jun 22, 2026	96.08	97.02	93.76	95.06	95.06	545,427
Jun 19, 2026	94.56	96.22	93.60	96.00	96.00	835,680
Jun 18, 2026	91.00	95.00	91.00	94.54	94.54	698,060
Jun 17, 2026	92.50	92.50	89.00	91.00	91.00	683,631
Jun 16, 2026	87.50	93.20	87.48	92.00	92.00	1,162,303
Jun 15, 2026	85.10	89.00	82.66	87.48	87.48	1,137,063
Jun 12, 2026	81.18	85.90	79.94	84.30	84.30	1,765,356
Jun 11, 2026	76.60	77.74	75.78	76.98	76.98	128,210
Jun 10, 2026	77.22	77.68	75.60	75.92	75.92	211,210
Jun 9, 2026	76.60	78.50	76.32	77.22	77.22	160,608
Jun 8, 2026	77.60	77.62	75.56	76.06	76.06	221,786
Jun 5, 2026	78.20	78.76	76.76	77.62	77.62	223,822
Jun 3, 2026	80.00	80.00	77.56	78.06	78.06	216,804
Jun 2, 2026	78.02	81.24	78.02	79.38	79.38	347,019
Jun 1, 2026	80.10	80.10	77.82	77.84	77.84	454,955
May 29, 2026	80.48	82.76	79.52	79.60	79.60	456,528
May 28, 2026	80.52	80.88	79.46	80.32	80.32	174,963
May 27, 2026	80.72	81.08	79.60	80.52	80.52	423,828
May 26, 2026	81.20	82.74	79.42	79.96	79.96	270,600
May 25, 2026	83.20	83.84	81.10	81.70	81.70	450,973
May 22, 2026	77.70	82.82	77.70	81.80	81.80	851,347
May 21, 2026	80.78	80.78	77.00	77.06	77.06	559,674
May 20, 2026	86.00	88.00	79.00	80.78	80.78	1,274,416
May 19, 2026	83.00	83.88	82.30	83.14	83.14	451,082
May 18, 2026	79.00	83.68	78.30	82.50	82.50	521,709
May 15, 2026	78.00	80.50	77.12	78.10	78.10	265,508
May 14, 2026	79.26	79.40	76.02	77.60	77.60	410,261
May 13, 2026	73.00	80.00	71.64	79.26	79.26	998,278
May 12, 2026	75.88	75.94	73.18	73.18	73.18	413,610
May 11, 2026	77.80	78.00	75.66	76.30	76.30	267,452
May 8, 2026	78.88	78.98	77.50	77.80	77.80	206,119
May 7, 2026	81.84	81.84	78.68	78.86	78.86	313,851
May 6, 2026	81.70	82.14	80.54	81.76	81.76	302,655
May 5, 2026	81.00	81.74	79.52	80.10	80.10	203,512
May 4, 2026	79.50	82.94	79.46	80.02	80.02	315,955
Apr 30, 2026	79.48	80.48	78.06	79.44	79.44	308,109
Apr 29, 2026	79.10	82.06	79.00	79.00	79.00	529,277
Apr 28, 2026	80.28	81.82	78.68	79.10	79.10	641,966
Apr 27, 2026	85.54	85.92	80.22	80.26	80.26	891,166
Apr 24, 2026	86.98	87.04	84.90	85.52	85.52	390,747
Apr 23, 2026	87.98	88.38	85.68	86.00	86.00	563,141
Apr 22, 2026	88.32	89.00	86.86	87.98	87.98	429,426
Apr 21, 2026	94.64	95.00	88.08	88.32	88.32	1,052,825
Apr 20, 2026	97.00	97.00	94.34	94.64	94.64	434,563
Apr 17, 2026	95.28	97.60	94.42	97.00	97.00	554,684
Apr 16, 2026	94.50	96.90	93.88	94.50	94.50	596,642
Apr 15, 2026	91.90	94.30	91.02	93.32	93.32	443,186
Apr 14, 2026	90.50	91.90	89.60	90.96	90.96	245,529
Apr 13, 2026	91.08	92.70	88.98	89.42	89.42	301,729
Apr 10, 2026	87.44	92.80	87.14	91.08	91.08	696,447
Apr 9, 2026	86.90	87.48	83.76	87.44	87.44	473,336
Apr 8, 2026	88.48	90.88	85.94	86.92	86.92	694,910
Apr 7, 2026	91.88	91.94	84.90	84.90	84.90	535,283
Apr 2, 2026	91.96	93.54	88.86	91.60	91.60	357,485
Apr 1, 2026	96.10	97.00	92.40	92.88	92.88	333,884
Mar 31, 2026	89.48	94.22	88.98	94.00	94.00	533,849
Mar 30, 2026	88.00	89.12	86.02	88.78	88.78	236,319
Mar 27, 2026	91.82	92.00	88.00	88.00	88.00	321,812
Mar 26, 2026	91.34	93.70	90.52	91.82	91.82	426,844
Mar 25, 2026	92.24	93.30	90.50	91.34	91.34	374,050
Mar 24, 2026	93.00	93.04	89.74	91.50	91.50	308,875
Mar 23, 2026	90.00	93.36	87.10	92.66	92.66	501,268
Mar 20, 2026	90.90	92.24	90.04	90.04	90.04	577,016
Mar 19, 2026	92.00	92.86	90.50	90.84	90.84	298,768
Mar 18, 2026	95.72	97.00	92.26	92.26	92.26	314,946
Mar 17, 2026	94.02	95.04	92.50	94.50	94.50	210,870
Mar 16, 2026	97.50	97.74	93.96	94.22	94.22	231,345
Mar 13, 2026	94.10	96.08	91.88	95.12	95.12	387,293
Mar 12, 2026	93.52	95.98	91.60	94.16	94.16	515,630
Mar 11, 2026	96.70	97.00	93.50	93.50	93.50	421,421
Mar 10, 2026	100.00	101.20	95.80	96.50	96.50	749,699
Mar 9, 2026	100.50	100.75	96.64	98.06	98.06	660,557
Mar 6, 2026	104.75	106.50	100.20	100.75	100.75	430,689
Mar 5, 2026	106.50	107.15	103.00	103.00	103.00	531,397
Mar 4, 2026	107.25	110.40	106.00	106.00	106.00	321,179
Mar 3, 2026	109.70	111.00	107.15	107.15	107.15	360,924
Mar 2, 2026	109.50	113.05	108.95	109.70	109.70	441,078
Feb 27, 2026	113.00	113.75	110.10	110.90	110.90	5,907,812
Feb 26, 2026	111.30	113.00	110.80	113.00	113.00	288,489
Feb 25, 2026	114.40	115.30	110.80	111.85	111.85	490,721
Feb 24, 2026	121.45	121.50	113.65	114.00	114.00	621,779
Feb 23, 2026	121.60	122.55	120.30	120.30	120.30	173,074
Feb 20, 2026	123.80	125.45	121.25	121.60	121.60	243,234
Feb 19, 2026	127.05	127.05	127.05	127.05	127.05	-
Feb 18, 2026	116.00	127.50	115.25	127.05	127.05	962,144
Feb 17, 2026	117.15	117.45	114.55	115.00	115.00	204,827
Feb 16, 2026	116.65	117.80	116.60	117.15	117.15	95,935
Feb 13, 2026	116.25	117.65	116.00	117.00	117.00	277,762
Feb 12, 2026	119.15	119.15	116.00	117.00	117.00	208,979
Feb 11, 2026	116.00	121.45	114.80	118.20	118.20	706,997
Feb 10, 2026	120.00	120.15	116.55	116.60	116.60	201,454
Feb 9, 2026	118.00	123.00	116.10	119.75	119.75	750,569
Feb 6, 2026	110.00	117.45	106.10	117.45	117.45	558,209
Feb 5, 2026	111.00	113.20	109.15	111.20	111.20	411,290
Feb 4, 2026	116.50	116.50	111.05	111.05	111.05	390,855
Feb 3, 2026	117.70	117.70	113.35	116.40	116.40	578,233
Feb 2, 2026	117.40	117.70	115.00	117.20	117.20	367,099
Jan 30, 2026	120.90	121.20	116.50	117.80	117.80	516,504
Jan 29, 2026	115.00	120.75	114.80	120.65	120.65	1,456,046
Jan 28, 2026	124.00	127.90	122.50	127.85	127.85	302,306
Jan 27, 2026	128.00	128.85	123.55	124.00	124.00	541,804
Jan 26, 2026	130.75	130.75	125.75	128.00	128.00	413,367
Jan 23, 2026	133.50	133.95	130.00	130.50	130.50	279,154
Jan 22, 2026	136.50	136.90	133.50	133.50	133.50	311,444
Jan 21, 2026	134.95	136.75	133.00	136.00	136.00	359,031
Jan 20, 2026	135.00	136.85	129.20	136.85	136.85	468,231
Jan 19, 2026	135.80	136.60	133.85	134.00	134.00	235,035
Jan 16, 2026	138.95	140.00	136.10	136.60	136.60	401,721
Jan 15, 2026	140.80	142.30	134.70	138.80	138.80	633,631
Jan 14, 2026	135.70	140.80	130.90	140.80	140.80	645,184
Jan 13, 2026	138.20	138.80	135.00	135.70	135.70	310,009
Jan 12, 2026	137.80	141.30	137.00	138.15	138.15	419,538
Jan 9, 2026	138.90	139.40	134.45	139.00	139.00	714,121
Jan 8, 2026	131.00	138.80	130.00	137.50	137.50	1,024,362
Jan 7, 2026	121.80	130.95	120.55	130.95	130.95	901,820
Jan 5, 2026	121.95	122.20	118.75	121.00	121.00	307,266
Jan 2, 2026	120.50	123.60	119.70	121.20	121.20	338,200
Dec 30, 2025	121.00	122.85	118.95	119.60	119.60	409,918
Dec 29, 2025	117.00	120.70	116.45	119.90	119.90	343,634
Dec 23, 2025	116.85	117.90	113.30	116.70	116.70	899,859
Dec 22, 2025	120.55	121.85	116.20	116.85	116.85	595,853
Dec 19, 2025	120.15	124.45	119.90	120.40	120.40	678,192
Dec 18, 2025	121.05	122.95	119.85	120.00	120.00	441,351
Dec 17, 2025	116.00	121.00	110.40	121.00	121.00	1,192,173
Dec 16, 2025	128.80	128.80	115.95	115.95	115.95	908,136
Dec 15, 2025	123.10	131.85	122.50	126.15	126.15	1,271,122
Dec 12, 2025	120.30	123.45	120.15	120.95	120.95	388,032
Dec 11, 2025	121.55	122.65	119.75	120.30	120.30	382,524
Dec 10, 2025	117.00	122.60	115.95	121.05	121.05	725,429
Dec 9, 2025	114.85	117.55	112.15	116.65	116.65	731,763
Dec 8, 2025	117.70	118.75	114.75	114.85	114.85	533,425
Dec 5, 2025	117.80	119.30	116.40	117.70	117.70	500,871
Dec 4, 2025	120.00	120.80	116.60	117.85	117.85	612,679
Dec 3, 2025	127.60	127.95	118.35	119.65	119.65	994,805
Dec 2, 2025	129.00	129.00	126.50	127.50	127.50	238,529
Dec 1, 2025	134.95	134.95	128.85	129.00	129.00	401,431
Nov 28, 2025	131.00	135.75	130.50	135.10	135.10	320,411
Nov 27, 2025	128.00	131.00	128.00	130.15	130.15	298,944
Nov 26, 2025	135.00	135.00	126.50	128.00	128.00	833,357
Nov 25, 2025	136.20	137.80	133.60	134.90	134.90	357,466
Nov 24, 2025	140.10	140.45	136.30	136.30	136.30	650,533
Nov 21, 2025	139.00	140.05	136.85	140.05	140.05	192,992
Nov 20, 2025	142.00	142.80	139.00	139.25	139.25	153,965
Nov 19, 2025	142.00	142.00	139.05	142.00	142.00	221,360
Nov 18, 2025	137.00	142.80	136.50	141.00	141.00	380,694
Nov 17, 2025	139.50	140.50	137.90	138.00	138.00	178,976
Nov 14, 2025	136.00	138.70	132.20	138.70	138.70	330,551
Nov 13, 2025	137.00	140.55	135.00	137.20	137.20	439,582
Nov 12, 2025	142.50	143.50	135.30	135.30	135.30	373,795
Nov 10, 2025	142.00	144.10	141.60	141.85	141.85	197,968
Nov 7, 2025	145.00	147.50	138.80	142.00	142.00	1,210,313
Nov 6, 2025	155.00	155.00	151.50	152.95	152.95	330,125

Mobilize your Website

View Site in Mobile | Classic

Share by: