7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,569.59

+328.27

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Warsaw - Delayed Quote PLN

XTPL S.A. (XTP.WA)

70.40 +0.90 (+1.29%)

At close: October 30 at 4:59:59 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	71.00	71.20	68.50	70.40	70.40	1,212
Oct 29, 2026	71.30	71.30	68.90	69.50	69.50	659
Oct 28, 2026	70.90	71.50	69.20	71.30	71.30	1,296
Oct 27, 2026	69.00	71.70	69.00	70.10	70.10	1,676
Oct 26, 2026	68.50	71.00	68.50	70.50	70.50	2,564
Oct 23, 2026	65.80	69.40	65.80	68.50	68.50	2,272
Oct 22, 2026	68.50	68.50	65.50	65.80	65.80	5,653
Oct 21, 2026	68.00	69.90	68.00	68.50	68.50	1,805
Oct 20, 2026	71.40	71.50	67.30	68.50	68.50	9,091
Oct 19, 2026	74.20	74.20	72.00	72.70	72.70	1,919
Oct 16, 2026	73.00	74.20	72.20	74.20	74.20	1,099
Oct 15, 2026	73.50	74.60	72.80	73.00	73.00	958
Oct 14, 2026	74.10	75.40	73.40	73.50	73.50	509
Oct 13, 2026	75.30	75.70	73.80	74.10	74.10	2,659
Oct 12, 2026	75.80	76.00	75.00	75.70	75.70	1,646
Oct 9, 2026	76.20	76.60	74.70	75.60	75.60	949
Oct 8, 2026	76.00	76.30	74.40	74.80	74.80	1,033
Oct 7, 2026	76.50	76.50	74.30	75.00	75.00	1,007
Oct 6, 2026	76.50	76.50	76.50	76.50	76.50	-
Oct 5, 2026	76.50	76.50	76.50	76.50	76.50	-
Oct 2, 2026	77.70	77.80	75.60	76.50	76.50	1,486
Oct 1, 2026	76.60	79.00	74.80	77.70	77.70	2,772
Sep 30, 2026	73.10	77.00	72.80	74.00	74.00	4,499
Sep 29, 2026	74.70	75.60	72.50	73.10	73.10	4,321
Sep 28, 2026	74.70	75.80	74.00	74.40	74.40	2,119
Sep 25, 2026	76.80	76.80	71.60	74.80	74.80	3,082
Sep 24, 2026	76.50	77.00	75.00	75.80	75.80	1,814
Sep 23, 2026	78.00	78.00	75.50	76.50	76.50	2,881
Sep 22, 2026	78.00	78.00	76.40	77.90	77.90	1,859
Sep 21, 2026	77.00	77.00	74.00	77.00	77.00	4,825
Sep 18, 2026	76.70	77.00	73.50	76.00	76.00	5,316
Sep 17, 2026	80.00	80.30	75.30	76.30	76.30	6,605
Sep 16, 2026	80.70	80.80	78.00	78.50	78.50	3,065
Sep 15, 2026	81.00	81.10	79.00	79.00	79.00	4,055
Sep 14, 2026	79.60	81.50	79.20	81.00	81.00	14,779
Sep 11, 2026	79.00	79.10	76.80	79.00	79.00	1,696
Sep 10, 2026	78.00	78.50	75.50	76.60	76.60	3,438
Sep 9, 2026	82.00	82.70	77.40	77.50	77.50	6,533
Sep 8, 2026	78.90	83.80	76.70	81.80	81.80	10,602
Sep 7, 2026	77.60	78.50	75.20	78.50	78.50	9,305
Sep 4, 2026	79.80	79.80	74.70	75.20	75.20	15,305
Sep 3, 2026	70.00	78.70	70.00	78.70	78.70	26,492
Sep 2, 2026	68.60	69.50	66.90	68.00	68.00	3,561
Sep 1, 2026	64.80	67.90	64.30	67.60	67.60	6,016
Aug 31, 2026	67.10	68.10	63.70	65.50	65.50	7,694
Aug 28, 2026	68.70	68.80	67.20	67.50	67.50	2,031
Aug 27, 2026	69.50	69.50	67.70	69.10	69.10	1,627
Aug 26, 2026	69.50	70.50	67.70	69.50	69.50	4,291
Aug 25, 2026	69.80	69.80	67.30	69.70	69.70	2,537
Aug 24, 2026	70.60	72.30	67.00	67.00	67.00	5,117
Aug 21, 2026	70.20	71.90	69.50	70.60	70.60	1,650
Aug 20, 2026	71.60	71.60	70.00	70.70	70.70	1,470
Aug 19, 2026	71.00	71.80	69.40	70.80	70.80	3,841
Aug 18, 2026	72.00	72.00	71.00	71.00	71.00	555
Aug 17, 2026	71.00	75.00	71.00	71.70	71.70	3,067
Aug 14, 2026	72.50	73.20	70.00	72.40	72.40	4,261
Aug 13, 2026	73.70	73.70	71.90	72.20	72.20	1,661
Aug 12, 2026	73.50	74.00	70.20	73.70	73.70	3,037
Aug 11, 2026	71.00	73.80	70.00	73.50	73.50	2,108
Aug 10, 2026	73.00	73.50	66.20	70.00	70.00	4,660
Aug 7, 2026	73.80	74.50	71.60	73.00	73.00	2,020
Aug 6, 2026	74.60	74.60	72.60	73.80	73.80	1,304
Aug 5, 2026	74.80	75.00	72.90	74.70	74.70	3,186
Aug 4, 2026	73.90	74.70	70.60	73.70	73.70	3,733
Aug 3, 2026	74.20	74.50	72.30	72.70	72.70	3,906
Jul 31, 2026	72.90	74.00	72.40	73.00	73.00	1,763
Jul 30, 2026	73.50	73.90	72.30	72.40	72.40	1,332
Jul 29, 2026	73.60	74.00	72.00	73.80	73.80	2,628
Jul 28, 2026	72.90	74.50	71.90	73.70	73.70	4,661
Jul 27, 2026	71.50	74.30	71.00	72.00	72.00	2,377
Jul 24, 2026	71.50	71.50	68.60	71.00	71.00	4,700
Jul 23, 2026	75.00	75.00	70.80	70.80	70.80	8,246
Jul 22, 2026	72.70	72.80	71.10	72.00	72.00	1,547
Jul 21, 2026	73.00	73.00	71.30	72.80	72.80	993
Jul 20, 2026	72.40	73.40	71.00	72.00	72.00	1,893
Jul 17, 2026	74.80	74.80	70.10	72.50	72.50	2,990
Jul 16, 2026	73.90	74.90	73.00	73.00	73.00	2,310
Jul 15, 2026	73.00	73.90	71.50	73.90	73.90	1,809
Jul 14, 2026	73.40	73.50	71.60	73.00	73.00	2,897
Jul 13, 2026	73.80	74.00	71.70	71.70	71.70	5,668
Jul 10, 2026	69.00	73.70	69.00	73.40	73.40	14,084
Jul 9, 2026	68.60	68.90	66.50	68.60	68.60	2,908
Jul 8, 2026	69.00	69.00	64.80	68.00	68.00	4,931
Jul 7, 2026	69.00	69.00	68.00	68.70	68.70	1,195
Jul 6, 2026	69.90	70.00	67.10	69.00	69.00	3,020
Jul 3, 2026	65.50	69.90	64.00	69.50	69.50	10,043
Jul 2, 2026	64.50	65.50	63.70	64.80	64.80	1,474
Jul 1, 2026	63.00	64.30	63.00	64.30	64.30	1,916
Jun 30, 2026	64.70	65.10	62.80	63.00	63.00	4,079
Jun 29, 2026	64.00	65.60	63.60	64.70	64.70	1,836
Jun 26, 2026	67.00	67.00	63.70	66.00	66.00	2,115
Jun 25, 2026	63.20	66.10	63.20	65.90	65.90	2,651
Jun 24, 2026	64.20	64.80	63.00	63.10	63.10	713
Jun 23, 2026	64.00	64.40	63.40	64.20	64.20	2,579
Jun 22, 2026	64.30	64.60	63.50	64.60	64.60	2,394
Jun 19, 2026	63.60	64.30	63.30	64.30	64.30	979
Jun 18, 2026	65.40	65.40	63.30	64.30	64.30	2,151
Jun 17, 2026	66.80	66.80	63.70	65.50	65.50	2,040
Jun 16, 2026	63.80	66.90	63.50	63.50	63.50	6,879
Jun 15, 2026	63.10	64.40	61.20	63.40	63.40	3,588
Jun 12, 2026	66.40	66.90	61.60	63.10	63.10	5,355
Jun 11, 2026	63.20	68.80	62.50	65.80	65.80	25,362
Jun 10, 2026	60.00	60.00	57.00	58.80	58.80	2,620
Jun 9, 2026	60.00	60.00	58.10	60.00	60.00	1,460
Jun 8, 2026	57.10	59.90	57.10	59.50	59.50	3,320
Jun 5, 2026	58.70	58.70	56.60	58.00	58.00	2,254
Jun 3, 2026	59.50	59.50	57.60	58.70	58.70	1,469
Jun 2, 2026	59.40	60.00	58.00	59.00	59.00	1,316
Jun 1, 2026	59.20	59.30	58.00	59.30	59.30	2,473
May 29, 2026	59.80	61.80	57.20	57.20	57.20	4,073
May 28, 2026	61.20	62.00	56.50	58.90	58.90	2,911
May 27, 2026	58.90	61.50	57.90	60.40	60.40	7,221
May 26, 2026	59.70	60.10	57.80	58.70	58.70	1,251
May 25, 2026	55.30	59.70	54.80	59.70	59.70	7,989
May 22, 2026	54.90	55.00	54.00	54.80	54.80	5,105
May 21, 2026	55.80	55.80	54.90	54.90	54.90	1,379
May 20, 2026	57.70	57.70	54.40	54.70	54.70	8,587
May 19, 2026	59.90	60.00	55.40	57.30	57.30	3,327
May 18, 2026	60.70	60.70	57.60	58.50	58.50	2,506
May 15, 2026	61.00	61.00	59.50	60.20	60.20	922
May 14, 2026	60.50	60.90	59.20	59.30	59.30	2,736
May 13, 2026	60.50	60.50	59.00	60.00	60.00	4,140
May 12, 2026	60.80	61.00	59.10	60.10	60.10	2,010
May 11, 2026	61.00	61.00	59.60	61.00	61.00	3,126
May 8, 2026	61.60	63.00	60.00	61.00	61.00	2,802
May 7, 2026	63.60	64.50	61.50	61.50	61.50	2,565
May 6, 2026	62.20	63.90	61.50	63.00	63.00	5,696
May 5, 2026	61.70	63.70	61.70	62.20	62.20	3,564
May 4, 2026	59.90	63.10	59.90	61.60	61.60	4,692
Apr 30, 2026	62.00	62.70	59.10	59.10	59.10	6,256
Apr 29, 2026	63.10	63.90	61.70	61.70	61.70	2,827
Apr 28, 2026	64.40	64.40	63.50	63.50	63.50	565
Apr 27, 2026	63.80	64.00	63.00	63.60	63.60	5,149
Apr 24, 2026	65.00	66.00	64.00	64.00	64.00	2,610
Apr 23, 2026	66.60	66.60	64.30	65.00	65.00	11,281
Apr 22, 2026	66.70	68.10	65.40	66.00	66.00	4,363
Apr 21, 2026	66.50	66.50	65.30	66.00	66.00	4,205
Apr 20, 2026	67.70	67.70	65.60	66.50	66.50	2,123
Apr 17, 2026	64.00	69.00	63.60	68.70	68.70	8,725
Apr 16, 2026	65.00	66.60	63.00	64.60	64.60	5,192
Apr 15, 2026	65.90	66.90	64.80	65.30	65.30	2,471
Apr 14, 2026	66.90	67.20	65.50	65.90	65.90	2,541
Apr 13, 2026	67.40	67.50	65.50	66.50	66.50	1,926
Apr 10, 2026	67.30	67.40	66.10	66.30	66.30	2,346
Apr 9, 2026	68.00	68.00	66.40	67.00	67.00	1,498
Apr 8, 2026	67.40	69.80	66.90	68.60	68.60	2,040
Apr 7, 2026	67.80	67.90	66.10	67.30	67.30	864
Apr 2, 2026	69.80	69.80	65.70	67.00	67.00	1,669
Apr 1, 2026	66.60	71.10	66.60	69.00	69.00	2,305
Mar 31, 2026	65.50	67.80	65.20	66.80	66.80	2,366
Mar 30, 2026	67.10	67.10	65.40	65.90	65.90	4,657
Mar 27, 2026	69.30	69.30	66.00	67.10	67.10	2,552
Mar 26, 2026	70.90	71.00	67.70	67.80	67.80	3,883
Mar 25, 2026	72.40	73.20	68.00	70.00	70.00	4,734
Mar 24, 2026	70.00	72.40	69.60	72.40	72.40	973
Mar 23, 2026	70.00	72.40	66.60	70.00	70.00	7,430
Mar 20, 2026	73.50	75.60	70.70	70.70	70.70	3,047
Mar 19, 2026	76.50	76.90	70.60	73.50	73.50	4,846
Mar 18, 2026	74.80	76.40	74.00	76.30	76.30	3,722
Mar 17, 2026	70.70	75.50	70.70	73.60	73.60	7,190
Mar 16, 2026	71.90	72.00	68.70	70.60	70.60	4,424
Mar 13, 2026	71.40	72.00	68.20	70.20	70.20	10,023
Mar 12, 2026	68.60	73.40	67.60	71.40	71.40	16,995
Mar 11, 2026	67.90	69.60	66.20	66.40	66.40	9,664
Mar 10, 2026	69.90	70.00	66.10	66.20	66.20	35,433
Mar 9, 2026	63.80	65.30	63.00	65.30	65.30	1,807
Mar 6, 2026	65.00	65.00	64.00	64.00	64.00	1,659
Mar 5, 2026	64.20	65.20	63.70	65.00	65.00	1,124
Mar 4, 2026	64.50	65.40	64.10	64.20	64.20	1,500
Mar 3, 2026	66.30	66.40	63.60	63.90	63.90	1,579
Mar 2, 2026	66.60	66.60	64.10	64.50	64.50	2,927
Feb 27, 2026	64.40	66.80	63.50	66.10	66.10	4,220
Feb 26, 2026	66.90	67.80	63.80	63.90	63.90	4,048
Feb 25, 2026	70.10	72.60	64.80	66.80	66.80	9,417
Feb 24, 2026	72.80	72.80	67.00	70.30	70.30	12,481
Feb 23, 2026	66.20	66.40	62.30	64.80	64.80	1,660
Feb 20, 2026	63.60	66.20	63.60	65.80	65.80	1,850
Feb 19, 2026	62.00	64.00	62.00	63.00	63.00	1,180
Feb 18, 2026	62.60	62.80	60.60	62.00	62.00	1,609
Feb 17, 2026	63.00	64.00	61.50	62.80	62.80	2,046
Feb 16, 2026	62.40	63.20	62.30	62.90	62.90	921
Feb 13, 2026	64.10	65.20	63.00	63.10	63.10	1,052
Feb 12, 2026	64.10	65.60	64.00	64.60	64.60	1,791
Feb 11, 2026	65.60	65.60	64.10	64.60	64.60	1,800
Feb 10, 2026	68.40	68.40	63.20	65.50	65.50	8,713
Feb 9, 2026	69.00	69.80	67.50	69.10	69.10	2,312
Feb 6, 2026	67.60	68.80	67.00	68.50	68.50	1,737
Feb 5, 2026	68.60	69.60	67.80	68.00	68.00	2,167
Feb 4, 2026	70.00	70.00	68.60	68.80	68.80	2,082
Feb 3, 2026	71.50	71.90	70.00	70.00	70.00	1,491
Feb 2, 2026	72.00	72.70	66.70	70.90	70.90	5,647
Jan 30, 2026	74.40	74.40	71.70	72.20	72.20	1,115
Jan 29, 2026	73.70	74.40	70.00	73.90	73.90	3,734
Jan 28, 2026	75.00	76.00	73.60	73.70	73.70	1,618
Jan 27, 2026	76.60	76.60	72.00	75.00	75.00	6,855
Jan 26, 2026	77.00	77.00	74.60	76.60	76.60	2,144
Jan 23, 2026	75.70	77.40	74.80	76.90	76.90	4,363
Jan 22, 2026	76.50	77.80	76.00	76.80	76.80	2,720
Jan 21, 2026	75.90	76.50	74.80	76.40	76.40	1,277
Jan 20, 2026	73.60	76.00	73.60	75.30	75.30	1,078
Jan 19, 2026	73.80	75.40	73.40	74.70	74.70	699
Jan 16, 2026	73.20	75.10	72.70	73.80	73.80	2,569
Jan 15, 2026	73.90	74.90	73.20	73.20	73.20	987
Jan 14, 2026	76.40	76.50	73.10	74.90	74.90	1,532
Jan 13, 2026	75.50	77.20	74.20	76.30	76.30	2,824
Jan 12, 2026	76.00	76.00	73.00	75.50	75.50	1,857
Jan 9, 2026	77.70	78.60	74.60	75.00	75.00	2,157
Jan 8, 2026	76.00	79.10	75.00	77.70	77.70	1,653
Jan 7, 2026	76.20	77.60	74.00	75.40	75.40	3,837
Jan 5, 2026	76.20	77.70	73.00	77.60	77.60	3,457
Jan 2, 2026	72.60	75.90	72.60	75.40	75.40	797
Dec 30, 2025	72.00	74.00	70.00	72.80	72.80	4,912
Dec 29, 2025	71.50	73.00	71.10	72.40	72.40	2,068
Dec 23, 2025	71.90	71.90	70.00	71.00	71.00	9,611
Dec 22, 2025	73.10	73.10	70.50	71.90	71.90	6,624
Dec 19, 2025	74.00	75.80	73.10	73.30	73.30	2,507
Dec 18, 2025	76.60	76.60	73.10	74.60	74.60	2,618
Dec 17, 2025	76.30	77.40	76.00	76.60	76.60	1,023
Dec 16, 2025	77.70	78.00	76.00	76.20	76.20	1,950
Dec 15, 2025	80.00	80.00	76.10	77.60	77.60	2,916
Dec 12, 2025	79.00	81.00	78.30	80.00	80.00	1,579
Dec 11, 2025	78.40	80.30	78.40	80.20	80.20	284
Dec 10, 2025	79.30	79.80	78.10	79.40	79.40	690
Dec 9, 2025	79.90	80.80	79.00	79.30	79.30	817
Dec 8, 2025	81.20	81.70	79.50	79.90	79.90	1,489
Dec 5, 2025	79.10	81.80	79.10	81.20	81.20	2,516
Dec 4, 2025	81.60	81.90	77.80	78.80	78.80	2,630
Dec 3, 2025	80.90	82.00	80.00	81.50	81.50	2,196
Dec 2, 2025	78.80	82.00	78.50	79.90	79.90	4,980
Dec 1, 2025	73.80	79.50	73.80	78.50	78.50	8,261
Nov 28, 2025	73.90	74.70	73.00	73.30	73.30	816
Nov 27, 2025	73.30	74.60	72.60	74.00	74.00	1,596
Nov 26, 2025	72.50	73.20	71.10	73.00	73.00	3,649
Nov 25, 2025	69.50	72.20	69.30	72.00	72.00	3,585
Nov 24, 2025	70.20	70.20	68.70	70.00	70.00	610
Nov 21, 2025	69.60	70.00	68.70	69.30	69.30	1,339
Nov 20, 2025	71.50	71.50	69.10	71.00	71.00	2,018
Nov 19, 2025	71.00	72.10	69.60	70.90	70.90	1,473
Nov 18, 2025	69.20	71.30	69.10	70.60	70.60	2,545
Nov 17, 2025	70.40	70.80	68.80	70.80	70.80	772
Nov 14, 2025	69.00	70.80	67.70	70.30	70.30	1,965
Nov 13, 2025	71.50	71.50	68.90	69.90	69.90	2,135
Nov 12, 2025	71.00	72.40	69.90	70.20	70.20	1,595
Nov 10, 2025	70.30	70.40	69.10	70.30	70.30	779
Nov 7, 2025	72.00	72.30	67.00	70.10	70.10	3,574
Nov 6, 2025	71.50	72.60	71.00	72.00	72.00	1,317
Nov 5, 2025	71.50	71.70	70.60	71.50	71.50	1,120
Nov 4, 2025	72.80	72.80	71.40	72.40	72.40	1,665
Nov 3, 2025	72.00	73.20	71.90	72.90	72.90	1,125
Oct 31, 2025	73.00	73.20	71.70	73.00	73.00	2,049
Oct 30, 2025	73.70	74.50	72.00	72.00	72.00	1,403

Mobilize your Website

View Site in Mobile | Classic

Share by: