Warsaw - Delayed Quote PLN

P.A. Nova S.A. (NVA.WA)

15.60 -0.10 (-0.64%)
As of 1:00 PM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.60 15.70 15.45 15.60 15.60 428
Apr 24, 2024 15.40 15.70 15.40 15.70 15.70 1,603
Apr 23, 2024 15.65 15.65 15.30 15.65 15.65 3,432
Apr 22, 2024 16.00 16.00 15.20 15.70 15.70 10,696
Apr 19, 2024 16.95 16.95 15.75 16.35 16.35 6,259
Apr 18, 2024 16.30 17.10 16.30 17.00 17.00 1,481
Apr 17, 2024 16.00 16.15 16.00 16.15 16.15 615
Apr 16, 2024 16.15 16.40 16.00 16.00 16.00 1,408
Apr 15, 2024 16.65 16.90 16.15 16.30 16.30 2,228
Apr 12, 2024 17.50 17.60 16.40 16.65 16.65 4,939
Apr 11, 2024 17.45 17.45 17.20 17.30 17.30 1,239
Apr 10, 2024 17.60 17.60 16.80 17.40 17.40 1,949
Apr 9, 2024 17.30 17.60 17.30 17.60 17.60 1,126
Apr 8, 2024 17.05 17.30 17.00 17.30 17.30 873
Apr 5, 2024 17.30 17.40 16.90 17.40 17.40 499
Apr 4, 2024 16.95 17.30 16.70 17.30 17.30 2,041
Apr 3, 2024 17.25 17.25 16.90 17.00 17.00 515
Apr 2, 2024 16.90 18.25 16.80 17.35 17.35 3,046
Mar 28, 2024 17.20 17.50 17.20 17.50 17.50 2,064
Mar 27, 2024 17.20 17.60 17.20 17.60 17.60 240
Mar 26, 2024 16.80 17.70 16.80 17.20 17.20 977
Mar 25, 2024 16.70 17.20 16.70 16.90 16.90 343
Mar 22, 2024 17.20 17.20 16.70 16.90 16.90 1,598
Mar 21, 2024 17.40 17.60 17.40 17.60 17.60 375
Mar 20, 2024 17.50 17.50 17.20 17.40 17.40 591
Mar 19, 2024 17.50 17.70 17.30 17.70 17.70 227
Mar 18, 2024 17.60 17.70 17.60 17.70 17.70 518
Mar 15, 2024 17.90 18.20 17.40 17.40 17.40 2,121
Mar 14, 2024 18.00 18.00 18.00 18.00 18.00 47
Mar 13, 2024 18.30 18.30 18.00 18.00 18.00 450
Mar 12, 2024 18.50 18.50 18.20 18.50 18.50 218
Mar 11, 2024 18.30 18.50 17.80 18.50 18.50 718
Mar 8, 2024 17.90 18.40 17.90 18.30 18.30 495
Mar 7, 2024 18.10 18.30 17.90 17.90 17.90 2,685
Mar 6, 2024 18.30 18.30 18.10 18.10 18.10 278
Mar 5, 2024 18.00 18.20 18.00 18.20 18.20 522
Mar 4, 2024 17.60 18.30 17.60 18.30 18.30 1,817
Mar 1, 2024 18.20 18.30 17.30 17.50 17.50 7,188
Feb 29, 2024 18.50 18.50 18.30 18.30 18.30 34
Feb 28, 2024 18.30 18.60 18.30 18.50 18.50 159
Feb 27, 2024 18.20 18.60 18.20 18.60 18.60 1,644
Feb 26, 2024 18.80 18.80 18.10 18.20 18.20 2,446
Feb 23, 2024 18.60 18.70 18.40 18.70 18.70 1,149
Feb 22, 2024 18.70 18.90 18.30 18.90 18.90 2,227
Feb 21, 2024 18.70 19.00 18.50 19.00 19.00 770
Feb 20, 2024 19.50 19.50 18.90 19.00 19.00 4,602
Feb 19, 2024 19.50 19.70 19.30 19.50 19.50 3,728
Feb 16, 2024 18.30 19.80 18.30 19.80 19.80 11,190
Feb 15, 2024 18.50 18.50 17.80 18.00 18.00 8,193
Feb 14, 2024 18.90 19.00 18.90 18.90 18.90 1,298
Feb 13, 2024 18.90 19.00 18.50 19.00 19.00 1,601
Feb 12, 2024 19.10 19.60 18.60 18.90 18.90 3,626
Feb 9, 2024 20.00 20.00 19.10 19.10 19.10 1,663
Feb 8, 2024 20.80 20.80 19.70 20.00 20.00 1,607
Feb 7, 2024 20.60 20.80 20.40 20.60 20.60 1,618
Feb 6, 2024 20.20 20.60 20.00 20.60 20.60 2,820
Feb 5, 2024 20.60 20.60 20.20 20.60 20.60 91
Feb 2, 2024 20.60 20.60 20.40 20.60 20.60 1,019
Feb 1, 2024 20.40 20.60 20.40 20.60 20.60 529
Jan 31, 2024 20.40 20.40 20.00 20.00 20.00 295
Jan 30, 2024 20.20 20.60 20.00 20.40 20.40 2,372
Jan 29, 2024 19.90 20.20 19.50 20.20 20.20 7,047
Jan 26, 2024 19.70 20.00 19.30 19.90 19.90 11,765
Jan 25, 2024 18.60 19.80 18.60 19.80 19.80 9,531
Jan 24, 2024 18.70 19.00 18.50 18.60 18.60 2,782
Jan 23, 2024 18.40 18.70 18.00 18.70 18.70 1,523
Jan 22, 2024 18.70 18.70 18.30 18.30 18.30 2,313
Jan 19, 2024 18.20 18.70 18.20 18.70 18.70 761
Jan 18, 2024 18.80 18.80 18.10 18.70 18.70 1,427
Jan 17, 2024 18.90 18.90 18.80 18.80 18.80 598
Jan 16, 2024 18.00 18.90 18.00 18.60 18.60 3,799
Jan 15, 2024 17.90 18.30 17.60 18.30 18.30 13,087
Jan 12, 2024 18.00 18.00 18.00 18.00 18.00 449
Jan 11, 2024 18.00 18.00 17.30 18.00 18.00 3,077
Jan 10, 2024 18.20 18.20 17.70 17.70 17.70 989
Jan 9, 2024 17.70 18.20 17.70 18.20 18.20 3,669
Jan 8, 2024 17.60 17.60 17.20 17.20 17.20 897
Jan 5, 2024 17.40 17.70 17.30 17.70 17.70 2,617
Jan 4, 2024 17.70 17.80 17.40 17.70 17.70 776
Jan 3, 2024 17.80 18.30 17.50 17.80 17.80 4,929
Jan 2, 2024 17.00 18.30 16.80 18.30 18.30 13,594
Dec 29, 2023 16.90 16.90 16.50 16.90 16.90 502
Dec 28, 2023 16.50 16.80 16.50 16.80 16.80 772
Dec 27, 2023 15.50 16.50 15.30 16.50 16.50 2,075
Dec 22, 2023 15.60 15.80 15.30 15.30 15.30 338
Dec 21, 2023 15.40 15.70 15.40 15.60 15.60 981
Dec 20, 2023 15.50 15.70 15.10 15.70 15.70 2,605
Dec 19, 2023 15.70 15.70 15.30 15.50 15.50 152
Dec 18, 2023 15.50 15.70 15.50 15.70 15.70 643
Dec 15, 2023 15.00 15.40 14.80 15.40 15.40 3,028
Dec 14, 2023 15.20 15.30 15.20 15.30 15.30 403
Dec 13, 2023 15.20 15.20 14.80 15.20 15.20 5,207
Dec 12, 2023 15.60 15.80 15.00 15.00 15.00 1,141
Dec 11, 2023 15.70 15.70 15.20 15.60 15.60 258
Dec 8, 2023 15.50 15.60 15.50 15.60 15.60 1,027
Dec 7, 2023 15.20 15.40 15.20 15.40 15.40 272
Dec 6, 2023 15.00 15.50 15.00 15.50 15.50 1,940
Dec 5, 2023 15.10 15.10 15.10 15.10 15.10 3
Dec 4, 2023 15.10 15.20 15.00 15.20 15.20 394
Dec 1, 2023 15.40 15.40 14.70 15.10 15.10 2,075
Nov 30, 2023 15.10 15.10 15.10 15.10 15.10 641
Nov 29, 2023 15.20 15.20 15.10 15.10 15.10 2,341
Nov 28, 2023 15.60 15.60 15.60 15.60 15.60 1,367
Nov 27, 2023 16.20 16.20 15.60 15.70 15.70 3,656
Nov 24, 2023 16.20 16.20 15.80 15.90 15.90 1,170
Nov 23, 2023 16.50 16.50 15.80 16.40 16.40 316
Nov 22, 2023 16.50 16.50 16.00 16.00 16.00 4,505
Nov 21, 2023 16.00 16.40 15.90 16.30 16.30 4,765
Nov 20, 2023 15.40 16.40 15.40 16.00 16.00 18,347
Nov 17, 2023 15.00 15.50 14.90 15.30 15.30 12,912
Nov 16, 2023 14.60 14.60 14.10 14.10 14.10 789
Nov 15, 2023 14.30 14.40 14.10 14.40 14.40 942
Nov 14, 2023 14.30 14.40 13.90 14.30 14.30 1,201
Nov 13, 2023 14.40 14.50 14.30 14.40 14.40 1,718
Nov 10, 2023 14.20 14.20 14.20 14.20 14.20 663
Nov 9, 2023 14.30 14.30 14.20 14.20 14.20 1,619
Nov 8, 2023 14.60 14.60 14.40 14.60 14.60 575
Nov 7, 2023 14.30 14.80 14.30 14.60 14.60 190
Nov 6, 2023 14.40 14.80 14.30 14.80 14.80 965
Nov 3, 2023 14.40 14.40 14.40 14.40 14.40 7
Nov 2, 2023 14.30 14.40 14.30 14.40 14.40 1,052
Oct 31, 2023 14.40 14.50 14.40 14.40 14.40 908
Oct 30, 2023 14.80 14.90 14.40 14.40 14.40 365
Oct 27, 2023 14.40 14.80 14.40 14.80 14.80 56
Oct 26, 2023 14.20 14.60 14.20 14.60 14.60 2,012
Oct 25, 2023 13.90 14.30 13.90 14.30 14.30 1,563
Oct 24, 2023 14.10 14.10 14.00 14.00 14.00 2,275
Oct 23, 2023 14.20 14.40 14.10 14.30 14.30 1,380
Oct 20, 2023 14.20 14.20 14.20 14.20 14.20 300
Oct 19, 2023 14.20 14.40 14.00 14.40 14.40 871
Oct 18, 2023 14.60 14.60 14.60 14.60 14.60 207
Oct 17, 2023 14.40 14.60 14.20 14.60 14.60 885
Oct 16, 2023 14.30 14.70 14.10 14.40 14.40 3,775
Oct 13, 2023 14.50 14.50 14.30 14.30 14.30 204
Oct 12, 2023 14.30 14.50 14.30 14.50 14.50 986
Oct 11, 2023 14.10 14.50 14.10 14.50 14.50 452
Oct 10, 2023 14.30 14.40 14.30 14.40 14.40 400
Oct 9, 2023 14.60 14.90 14.00 14.30 14.30 5,322
Oct 6, 2023 14.80 14.90 14.70 14.80 14.80 483
Oct 5, 2023 14.90 14.90 14.80 14.80 14.80 3,937
Oct 4, 2023 14.90 14.90 14.70 14.70 14.70 1,657
Oct 3, 2023 15.00 15.20 14.70 14.70 14.70 2,782
Oct 2, 2023 15.40 15.50 15.00 15.00 15.00 1,102
Sep 29, 2023 15.30 15.30 15.10 15.10 15.10 375
Sep 28, 2023 15.40 15.50 15.00 15.40 15.40 2,612
Sep 27, 2023 15.50 15.50 15.00 15.20 15.20 12,538
Sep 26, 2023 14.80 15.00 14.30 15.00 15.00 6,291
Sep 25, 2023 14.20 14.90 14.20 14.70 14.70 11,327
Sep 22, 2023 13.80 13.80 13.70 13.80 13.80 10,400
Sep 21, 2023 13.70 13.80 13.50 13.80 13.80 2,333
Sep 20, 2023 13.80 13.80 13.80 13.80 13.80 1
Sep 19, 2023 13.60 13.70 13.60 13.70 13.70 45
Sep 18, 2023 13.80 13.80 13.60 13.80 13.80 2,542
Sep 15, 2023 13.50 13.80 13.50 13.80 13.80 1,770
Sep 14, 2023 13.50 13.80 13.50 13.80 13.80 304
Sep 13, 2023 13.60 13.80 13.60 13.80 13.80 5,208
Sep 12, 2023 13.40 13.80 13.40 13.80 13.80 332
Sep 11, 2023 0.65 Dividend
Sep 11, 2023 13.80 13.80 13.20 13.70 13.70 1,291
Sep 8, 2023 15.30 15.30 13.80 14.40 13.75 9,971
Sep 7, 2023 15.30 15.30 14.90 15.20 14.51 257
Sep 6, 2023 15.50 15.60 15.00 15.00 14.32 4,004
Sep 5, 2023 15.50 15.50 15.40 15.40 14.70 48
Sep 4, 2023 15.10 15.50 14.70 15.50 14.80 7,818
Sep 1, 2023 15.00 15.10 15.00 15.10 14.42 240
Aug 31, 2023 14.70 15.10 14.70 15.10 14.42 2,646
Aug 30, 2023 14.50 14.70 14.40 14.70 14.04 360
Aug 29, 2023 14.60 14.60 14.60 14.60 13.94 -
Aug 28, 2023 14.60 14.60 14.60 14.60 13.94 174
Aug 25, 2023 14.60 14.60 14.60 14.60 13.94 -
Aug 24, 2023 14.60 14.60 14.60 14.60 13.94 -
Aug 23, 2023 14.60 14.60 14.60 14.60 13.94 -
Aug 22, 2023 14.60 14.60 14.60 14.60 13.94 7
Aug 21, 2023 14.50 14.60 14.50 14.60 13.94 68
Aug 18, 2023 14.60 14.70 14.10 14.30 13.65 5,761
Aug 17, 2023 14.20 14.50 14.20 14.50 13.85 57
Aug 16, 2023 14.60 14.60 14.20 14.50 13.85 439
Aug 14, 2023 14.40 14.60 14.40 14.60 13.94 227
Aug 11, 2023 14.40 14.40 14.30 14.30 13.65 441
Aug 10, 2023 14.60 14.60 14.60 14.60 13.94 21
Aug 9, 2023 14.60 14.60 14.40 14.40 13.75 254
Aug 8, 2023 14.50 14.50 14.40 14.50 13.85 384
Aug 7, 2023 14.50 14.50 14.50 14.50 13.85 185
Aug 4, 2023 14.50 14.50 14.50 14.50 13.85 210
Aug 3, 2023 14.60 14.60 14.60 14.60 13.94 250
Aug 2, 2023 14.60 14.60 14.60 14.60 13.94 72
Aug 1, 2023 15.00 15.00 14.60 14.60 13.94 1,067
Jul 31, 2023 15.00 15.00 14.70 14.70 14.04 958
Jul 28, 2023 15.10 15.10 15.00 15.00 14.32 101
Jul 27, 2023 15.00 15.00 15.00 15.00 14.32 100
Jul 26, 2023 15.00 15.10 14.70 15.10 14.42 1,204
Jul 25, 2023 15.00 15.00 15.00 15.00 14.32 178
Jul 24, 2023 15.20 15.20 15.20 15.20 14.51 -
Jul 21, 2023 15.20 15.20 15.20 15.20 14.51 -
Jul 20, 2023 15.20 15.20 15.20 15.20 14.51 -
Jul 19, 2023 15.20 15.20 15.20 15.20 14.51 170
Jul 18, 2023 14.70 15.00 14.70 15.00 14.32 835
Jul 17, 2023 14.70 14.70 14.70 14.70 14.04 -
Jul 14, 2023 14.20 14.70 14.20 14.70 14.04 563
Jul 13, 2023 14.00 14.40 14.00 14.40 13.75 1,830
Jul 12, 2023 14.30 14.40 14.00 14.40 13.75 3,754
Jul 11, 2023 14.40 14.40 14.20 14.30 13.65 295
Jul 10, 2023 14.50 14.50 14.40 14.40 13.75 382
Jul 7, 2023 14.50 14.50 14.50 14.50 13.85 -
Jul 6, 2023 14.50 14.50 14.50 14.50 13.85 -
Jul 5, 2023 14.50 14.50 14.50 14.50 13.85 425
Jul 4, 2023 14.60 14.60 14.60 14.60 13.94 -
Jul 3, 2023 14.40 14.70 14.40 14.60 13.94 971
Jun 30, 2023 14.30 14.40 14.30 14.40 13.75 320
Jun 29, 2023 14.00 14.20 14.00 14.20 13.56 275
Jun 28, 2023 14.00 14.00 14.00 14.00 13.37 -
Jun 27, 2023 14.10 14.20 14.00 14.00 13.37 652
Jun 26, 2023 14.20 14.20 14.20 14.20 13.56 -
Jun 23, 2023 14.30 14.30 14.20 14.20 13.56 254
Jun 22, 2023 14.40 14.40 14.40 14.40 13.75 120
Jun 21, 2023 14.40 14.40 14.40 14.40 13.75 246
Jun 20, 2023 14.60 14.60 14.60 14.60 13.94 -
Jun 19, 2023 14.70 14.70 14.50 14.60 13.94 1,093
Jun 16, 2023 14.60 14.60 14.60 14.60 13.94 -
Jun 15, 2023 14.80 14.80 14.60 14.60 13.94 416
Jun 14, 2023 14.60 14.60 14.60 14.60 13.94 12
Jun 13, 2023 14.70 14.70 14.50 14.50 13.85 254
Jun 12, 2023 14.90 14.90 14.80 14.90 14.23 2,759
Jun 9, 2023 14.60 15.00 14.60 14.90 14.23 745
Jun 7, 2023 14.80 15.00 14.50 15.00 14.32 501
Jun 6, 2023 15.00 15.10 14.60 15.10 14.42 1,265
Jun 5, 2023 14.90 15.00 14.50 15.00 14.32 1,382
Jun 2, 2023 15.10 15.20 15.00 15.00 14.32 1,120
Jun 1, 2023 15.50 15.50 15.10 15.10 14.42 1,254
May 31, 2023 15.60 15.80 15.20 15.50 14.80 1,922
May 30, 2023 15.10 15.80 15.10 15.60 14.90 3,239
May 29, 2023 14.90 14.90 14.60 14.70 14.04 610
May 26, 2023 15.00 15.00 15.00 15.00 14.32 10
May 25, 2023 15.00 15.00 14.80 15.00 14.32 601
May 24, 2023 15.30 15.40 15.00 15.00 14.32 1,306
May 23, 2023 15.50 15.70 15.30 15.70 14.99 1,391
May 22, 2023 15.50 15.80 15.50 15.60 14.90 1,956
May 19, 2023 15.00 15.60 14.50 15.50 14.80 31,906
May 18, 2023 14.70 14.80 14.20 14.20 13.56 2,413
May 17, 2023 14.50 14.80 14.40 14.80 14.13 2,601
May 16, 2023 14.30 14.50 14.20 14.30 13.65 793
May 15, 2023 14.70 14.80 14.70 14.80 14.13 1,764
May 12, 2023 14.30 14.70 14.30 14.70 14.04 391
May 11, 2023 14.50 14.50 14.50 14.50 13.85 300
May 10, 2023 14.50 14.50 14.50 14.50 13.85 745
May 9, 2023 14.50 14.70 14.50 14.70 14.04 251
May 8, 2023 14.30 14.30 14.30 14.30 13.65 100
May 5, 2023 14.60 14.60 14.30 14.30 13.65 280
May 4, 2023 14.70 14.70 14.60 14.60 13.94 320
May 2, 2023 14.70 14.70 14.70 14.70 14.04 110
Apr 28, 2023 14.70 14.80 14.30 14.30 13.65 1,433
Apr 27, 2023 14.70 14.70 14.20 14.30 13.65 1,496
Apr 26, 2023 14.50 14.90 14.10 14.90 14.23 5,272
Apr 25, 2023 14.60 14.70 14.30 14.70 14.04 5,596

Related Tickers

ATR.WA Atrem S.A.
12.40
0.00%
 
SHA.AX SHAPE Australia Corporation Limited
2.0200
+0.50%
 
DBA.MI DBA Group S.p.A.
2.2000
-1.35%
 
MRB.WA Mirbud S.A.
9.74
-0.10%
 
INSTAL.ST Instalco AB (publ)
38.54
+0.89%
 
ESOA Energy Services of America Corporation
7.26
+2.54%
 
PWR Quanta Services, Inc.
253.18
+0.49%