Warsaw - Delayed Quote PLN

Polski Holding Nieruchomosci S.A. (PHN.WA)

11.80 -0.10 (-0.84%)
At close: April 18 at 5:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.90 11.90 11.70 11.80 11.80 276
Apr 17, 2024 11.90 11.90 11.70 11.90 11.90 625
Apr 16, 2024 11.95 11.95 11.80 11.95 11.95 16,901
Apr 15, 2024 11.95 11.95 11.75 11.90 11.90 6,840
Apr 12, 2024 11.95 11.95 11.60 11.80 11.80 22,665
Apr 11, 2024 11.95 12.00 11.75 11.75 11.75 18,144
Apr 10, 2024 11.95 12.00 11.95 11.95 11.95 642
Apr 9, 2024 12.00 12.00 11.70 11.95 11.95 13,522
Apr 8, 2024 11.90 12.00 11.75 11.75 11.75 67,766
Apr 5, 2024 11.70 11.90 11.65 11.90 11.90 1,633
Apr 4, 2024 11.95 11.95 11.35 11.70 11.70 2,012
Apr 3, 2024 11.70 11.95 11.65 11.70 11.70 1,041
Apr 2, 2024 11.70 12.00 11.70 11.70 11.70 902
Mar 28, 2024 11.75 11.75 11.60 11.70 11.70 2,618
Mar 27, 2024 11.75 11.75 11.50 11.75 11.75 719
Mar 26, 2024 11.75 11.75 11.45 11.50 11.50 3,309
Mar 25, 2024 11.55 11.70 11.55 11.65 11.65 1,014
Mar 22, 2024 11.50 11.80 11.50 11.50 11.50 3,792
Mar 21, 2024 11.80 11.80 11.55 11.55 11.55 4,030
Mar 20, 2024 11.60 11.80 11.60 11.80 11.80 38
Mar 19, 2024 11.80 11.80 11.60 11.80 11.80 3,404
Mar 18, 2024 12.00 12.25 11.85 12.00 12.00 931
Mar 15, 2024 12.40 12.40 11.90 11.90 11.90 2,222
Mar 14, 2024 12.25 12.40 11.90 11.95 11.95 6,106
Mar 13, 2024 12.75 12.75 12.20 12.20 12.20 5,716
Mar 12, 2024 12.80 12.80 12.80 12.80 12.80 2
Mar 11, 2024 12.80 12.80 12.35 12.35 12.35 2,211
Mar 8, 2024 12.80 12.80 12.65 12.65 12.65 23
Mar 7, 2024 12.80 12.80 12.50 12.75 12.75 2,678
Mar 6, 2024 12.80 12.80 12.45 12.45 12.45 1,033
Mar 5, 2024 12.50 12.80 12.50 12.70 12.70 876
Mar 4, 2024 12.60 12.80 12.50 12.50 12.50 1,361
Mar 1, 2024 12.70 13.25 12.50 12.65 12.65 5,805
Feb 29, 2024 12.95 12.95 12.80 12.80 12.80 1,398
Feb 28, 2024 13.20 13.20 12.70 12.95 12.95 1,334
Feb 27, 2024 13.35 13.35 13.25 13.25 13.25 48
Feb 26, 2024 13.35 13.35 13.00 13.00 13.00 1,926
Feb 23, 2024 13.35 13.35 12.90 13.10 13.10 4,244
Feb 22, 2024 13.25 13.40 13.25 13.35 13.35 1,831
Feb 21, 2024 13.80 13.80 13.20 13.30 13.30 6,007
Feb 20, 2024 13.15 14.40 12.80 14.00 14.00 10,407
Feb 19, 2024 12.95 13.15 12.80 13.15 13.15 2,488
Feb 16, 2024 12.60 13.00 12.60 12.95 12.95 16,408
Feb 15, 2024 13.00 13.00 12.90 13.00 13.00 20
Feb 14, 2024 13.00 13.00 12.95 13.00 13.00 204
Feb 13, 2024 13.00 13.00 12.60 12.90 12.90 2,746
Feb 12, 2024 13.00 13.00 12.80 13.00 13.00 294
Feb 9, 2024 12.95 13.35 12.90 13.00 13.00 1,163
Feb 8, 2024 13.35 13.35 12.90 12.90 12.90 674
Feb 7, 2024 13.35 13.35 12.90 13.15 13.15 1,513
Feb 6, 2024 13.35 13.35 13.00 13.05 13.05 252
Feb 5, 2024 13.35 13.35 13.00 13.00 13.00 688
Feb 2, 2024 13.30 13.40 13.15 13.35 13.35 418
Feb 1, 2024 13.20 13.20 13.00 13.20 13.20 792
Jan 31, 2024 13.00 13.10 12.75 13.10 13.10 1,428
Jan 30, 2024 13.00 13.00 12.65 12.65 12.65 650
Jan 29, 2024 13.00 13.00 12.75 12.85 12.85 214
Jan 26, 2024 13.00 13.00 12.80 12.80 12.80 114
Jan 25, 2024 13.10 13.10 12.65 13.00 13.00 1,530
Jan 24, 2024 12.55 13.20 12.55 13.15 13.15 2,980
Jan 23, 2024 12.40 12.60 12.40 12.40 12.40 743
Jan 22, 2024 12.80 12.80 12.00 12.35 12.35 3,440
Jan 19, 2024 11.90 12.65 11.90 12.65 12.65 6,810
Jan 18, 2024 12.90 13.00 11.85 11.85 11.85 3,805
Jan 17, 2024 13.45 13.45 12.55 12.55 12.55 652
Jan 16, 2024 13.50 13.50 12.75 13.00 13.00 4,388
Jan 15, 2024 13.50 13.85 13.10 13.25 13.25 1,704
Jan 12, 2024 13.80 13.80 13.40 13.50 13.50 18,307
Jan 11, 2024 13.60 13.85 13.40 13.80 13.80 1,102
Jan 10, 2024 13.70 13.70 13.35 13.60 13.60 2,259
Jan 9, 2024 13.70 13.70 13.40 13.60 13.60 132
Jan 8, 2024 13.70 13.70 13.55 13.70 13.70 52
Jan 5, 2024 13.55 13.65 13.50 13.65 13.65 327
Jan 4, 2024 13.60 13.60 13.30 13.55 13.55 2,308
Jan 3, 2024 13.80 13.80 13.30 13.60 13.60 5,016
Jan 2, 2024 13.60 14.40 13.60 13.80 13.80 595
Dec 29, 2023 14.25 14.25 13.65 14.00 14.00 1,694
Dec 28, 2023 14.25 14.25 14.00 14.25 14.25 46,170
Dec 27, 2023 13.60 14.45 13.30 14.25 14.25 31,685
Dec 22, 2023 13.55 13.60 13.40 13.60 13.60 2,527
Dec 21, 2023 13.60 13.60 13.10 13.55 13.55 1,836
Dec 20, 2023 13.60 13.60 13.50 13.60 13.60 6,611
Dec 19, 2023 13.65 13.70 13.40 13.60 13.60 2,138
Dec 18, 2023 12.90 13.95 12.90 13.70 13.70 14,486
Dec 15, 2023 12.20 12.90 12.05 12.90 12.90 15,782
Dec 14, 2023 12.00 12.20 11.95 12.20 12.20 7,553
Dec 13, 2023 12.00 12.00 11.90 12.00 12.00 3,980
Dec 12, 2023 11.90 12.00 11.85 12.00 12.00 5,718
Dec 11, 2023 11.85 11.90 11.80 11.90 11.90 1,561
Dec 8, 2023 11.80 11.85 11.80 11.85 11.85 2,147
Dec 7, 2023 11.95 11.95 11.60 11.80 11.80 199
Dec 6, 2023 11.55 11.85 11.55 11.80 11.80 682
Dec 5, 2023 11.70 11.85 11.60 11.85 11.85 1,936
Dec 4, 2023 11.80 11.85 11.70 11.85 11.85 1,072
Dec 1, 2023 11.70 11.80 11.50 11.80 11.80 2,625
Nov 30, 2023 11.50 11.75 11.50 11.70 11.70 2,123
Nov 29, 2023 11.75 11.75 11.40 11.50 11.50 499
Nov 28, 2023 11.75 11.75 11.40 11.50 11.50 1,217
Nov 27, 2023 11.80 11.80 11.70 11.70 11.70 377
Nov 24, 2023 12.00 12.00 11.60 11.65 11.65 3,578
Nov 23, 2023 11.75 12.10 11.75 12.10 12.10 8,051
Nov 22, 2023 11.25 11.75 11.20 11.75 11.75 2,483
Nov 21, 2023 11.60 11.60 11.25 11.35 11.35 1,935
Nov 20, 2023 11.65 11.65 11.30 11.65 11.65 1,159
Nov 17, 2023 11.40 11.65 11.40 11.65 11.65 41
Nov 16, 2023 11.65 11.65 11.45 11.65 11.65 628
Nov 15, 2023 11.65 11.65 11.55 11.55 11.55 151
Nov 14, 2023 11.75 11.75 11.45 11.50 11.50 1,224
Nov 13, 2023 11.60 11.60 11.55 11.60 11.60 410
Nov 10, 2023 11.75 11.75 11.60 11.60 11.60 207
Nov 9, 2023 11.55 11.75 11.55 11.75 11.75 358
Nov 8, 2023 11.70 11.70 11.50 11.55 11.55 465
Nov 7, 2023 11.80 11.80 11.55 11.75 11.75 847
Nov 6, 2023 11.95 11.95 11.80 11.80 11.80 680
Nov 3, 2023 12.00 12.20 11.80 11.95 11.95 860
Nov 2, 2023 12.20 12.20 11.80 12.00 12.00 1,870
Oct 31, 2023 11.70 12.20 11.70 12.20 12.20 1,094
Oct 30, 2023 11.90 11.90 11.70 11.75 11.75 1,050
Oct 27, 2023 11.90 11.90 11.90 11.90 11.90 10
Oct 26, 2023 11.90 11.90 11.70 11.90 11.90 238
Oct 25, 2023 11.90 11.90 11.70 11.90 11.90 750
Oct 24, 2023 12.00 12.00 12.00 12.00 12.00 12
Oct 23, 2023 12.00 12.00 11.70 12.00 12.00 705
Oct 20, 2023 12.20 12.20 11.70 11.85 11.85 747
Oct 19, 2023 12.20 12.20 11.95 11.95 11.95 42
Oct 18, 2023 12.20 12.25 11.90 11.90 11.90 1,314
Oct 17, 2023 11.90 12.20 11.80 12.20 12.20 681
Oct 16, 2023 11.90 12.00 11.50 11.80 11.80 1,619
Oct 13, 2023 12.00 12.00 12.00 12.00 12.00 14
Oct 12, 2023 12.00 12.00 11.75 12.00 12.00 169
Oct 11, 2023 11.80 12.00 11.60 12.00 12.00 873
Oct 10, 2023 11.80 11.80 11.65 11.80 11.80 410
Oct 9, 2023 11.70 12.00 11.70 11.80 11.80 424
Oct 6, 2023 11.80 11.80 11.55 11.70 11.70 43
Oct 5, 2023 11.85 11.85 11.55 11.80 11.80 114
Oct 4, 2023 12.00 12.00 12.00 12.00 12.00 12
Oct 3, 2023 11.55 12.00 11.50 11.50 11.50 7,974
Oct 2, 2023 11.90 12.30 11.30 12.30 12.30 1,616
Sep 29, 2023 12.20 12.20 12.20 12.20 12.20 1
Sep 28, 2023 12.30 12.30 12.20 12.20 12.20 374
Sep 27, 2023 11.80 12.30 11.75 12.30 12.30 9,952
Sep 26, 2023 11.85 11.85 11.65 11.80 11.80 2,292
Sep 25, 2023 11.85 11.85 11.80 11.80 11.80 12
Sep 22, 2023 11.85 11.85 11.50 11.80 11.80 513
Sep 21, 2023 11.85 11.85 11.85 11.85 11.85 12
Sep 20, 2023 11.85 12.05 11.50 11.80 11.80 1,511
Sep 19, 2023 11.70 12.10 11.45 11.80 11.80 5,617
Sep 18, 2023 11.25 11.70 11.20 11.70 11.70 11,931
Sep 15, 2023 11.25 11.25 10.95 10.95 10.95 13
Sep 14, 2023 11.15 11.25 10.95 11.25 11.25 7,338
Sep 13, 2023 11.15 11.15 10.50 10.50 10.50 27,969
Sep 12, 2023 11.20 11.20 11.10 11.15 11.15 487
Sep 11, 2023 11.30 11.30 11.00 11.00 11.00 4,163
Sep 8, 2023 11.05 11.25 10.95 10.95 10.95 1,161
Sep 7, 2023 10.85 10.95 10.70 10.95 10.95 5,424
Sep 6, 2023 10.40 10.90 10.30 10.70 10.70 39,079
Sep 5, 2023 10.50 10.50 10.40 10.40 10.40 2,075
Sep 4, 2023 10.50 10.50 10.50 10.50 10.50 17,212
Sep 1, 2023 10.50 10.50 10.40 10.50 10.50 2,871
Aug 31, 2023 10.50 10.50 10.40 10.40 10.40 9,519
Aug 30, 2023 10.50 10.50 10.40 10.50 10.50 2,045
Aug 29, 2023 10.50 10.50 10.45 10.50 10.50 1,055
Aug 28, 2023 10.50 10.50 10.35 10.35 10.35 2,372
Aug 25, 2023 10.50 10.50 10.45 10.50 10.50 1,238
Aug 24, 2023 11.20 11.20 10.40 10.50 10.50 4,922
Aug 23, 2023 10.80 10.80 10.75 10.80 10.80 220
Aug 22, 2023 11.35 11.35 10.55 10.80 10.80 678
Aug 21, 2023 10.65 10.65 10.60 10.65 10.65 4,639
Aug 18, 2023 11.00 11.00 10.30 10.65 10.65 4,899
Aug 17, 2023 0.08 Dividend
Aug 17, 2023 10.95 10.95 10.40 10.55 10.55 1,854
Aug 16, 2023 10.90 11.05 10.90 10.90 10.82 647
Aug 14, 2023 11.15 11.15 10.90 11.00 10.92 2,128
Aug 11, 2023 11.30 11.30 10.80 11.00 10.92 6,496
Aug 10, 2023 11.30 11.30 11.30 11.30 11.22 4
Aug 9, 2023 11.35 11.35 11.10 11.35 11.27 2,107
Aug 8, 2023 11.40 11.40 11.10 11.35 11.27 2,176
Aug 7, 2023 11.50 11.50 11.25 11.30 11.22 1,439
Aug 4, 2023 11.45 11.50 11.30 11.50 11.42 714
Aug 3, 2023 11.40 11.50 11.25 11.30 11.22 2,265
Aug 2, 2023 11.60 11.60 11.40 11.40 11.32 233
Aug 1, 2023 11.50 11.60 11.50 11.60 11.51 914
Jul 31, 2023 11.60 11.60 11.45 11.60 11.51 2,238
Jul 28, 2023 11.60 11.60 11.60 11.60 11.51 10
Jul 27, 2023 11.60 11.60 11.35 11.60 11.51 2,115
Jul 26, 2023 11.65 11.65 11.50 11.60 11.51 548
Jul 25, 2023 11.50 11.60 11.50 11.60 11.51 1,617
Jul 24, 2023 11.65 11.65 11.45 11.60 11.51 1,575
Jul 21, 2023 11.65 11.65 11.50 11.65 11.56 2,223
Jul 20, 2023 11.75 12.10 11.55 11.65 11.56 4,198
Jul 19, 2023 11.40 12.40 11.40 11.75 11.66 13,893
Jul 18, 2023 11.35 11.65 11.25 11.45 11.37 2,187
Jul 17, 2023 11.35 11.35 11.10 11.20 11.12 501
Jul 14, 2023 11.20 11.30 11.10 11.30 11.22 525
Jul 13, 2023 11.20 11.20 11.20 11.20 11.12 2,908
Jul 12, 2023 11.15 11.20 11.15 11.20 11.12 1,061
Jul 11, 2023 11.15 11.15 11.10 11.15 11.07 1,014
Jul 10, 2023 11.15 11.15 11.00 11.15 11.07 68
Jul 7, 2023 11.15 11.15 10.80 11.00 10.92 8,623
Jul 6, 2023 11.15 11.15 10.90 10.90 10.82 22,809
Jul 5, 2023 11.20 11.20 11.15 11.20 11.12 1,314
Jul 4, 2023 11.20 11.20 11.00 11.20 11.12 4,061
Jul 3, 2023 11.50 11.50 11.15 11.20 11.12 3,187
Jun 30, 2023 11.40 11.40 11.15 11.40 11.32 1,681
Jun 29, 2023 11.40 11.40 11.30 11.40 11.32 430
Jun 28, 2023 11.40 11.40 11.30 11.35 11.27 1,345
Jun 27, 2023 11.40 11.40 11.30 11.40 11.32 506
Jun 26, 2023 11.40 11.40 11.35 11.40 11.32 2,832
Jun 23, 2023 11.35 11.40 11.20 11.40 11.32 838
Jun 22, 2023 11.40 11.40 11.25 11.35 11.27 548
Jun 21, 2023 11.35 11.40 11.00 11.40 11.32 8,607
Jun 20, 2023 11.35 11.35 11.15 11.35 11.27 602
Jun 19, 2023 11.40 11.40 10.85 11.35 11.27 3,023
Jun 16, 2023 11.40 11.40 11.30 11.35 11.27 941
Jun 15, 2023 11.50 11.50 11.20 11.40 11.32 1,796
Jun 14, 2023 11.40 11.40 11.30 11.40 11.32 1,073
Jun 13, 2023 11.40 11.40 11.30 11.40 11.32 2,828
Jun 12, 2023 11.40 11.40 11.35 11.40 11.32 867
Jun 9, 2023 11.40 11.40 11.35 11.35 11.27 1,435
Jun 7, 2023 11.40 11.50 11.35 11.40 11.32 4,525
Jun 6, 2023 11.40 11.60 11.40 11.50 11.42 1,507
Jun 5, 2023 11.50 11.65 11.40 11.60 11.51 2,767
Jun 2, 2023 11.65 11.65 11.40 11.45 11.37 754
Jun 1, 2023 11.55 11.55 11.35 11.50 11.42 2,144
May 31, 2023 11.60 11.60 11.50 11.50 11.42 1,551
May 30, 2023 11.55 11.60 11.45 11.60 11.51 5,287
May 29, 2023 11.55 11.55 11.45 11.55 11.47 335
May 26, 2023 11.60 11.60 11.45 11.45 11.37 235
May 25, 2023 11.60 11.60 11.40 11.55 11.47 105
May 24, 2023 11.60 11.60 11.40 11.60 11.51 2,017
May 23, 2023 11.60 11.60 11.45 11.60 11.51 723
May 22, 2023 11.60 11.60 11.50 11.60 11.51 605
May 19, 2023 11.60 11.60 11.40 11.60 11.51 482
May 18, 2023 11.50 11.60 11.50 11.60 11.51 675
May 17, 2023 11.60 11.60 11.45 11.60 11.51 14
May 16, 2023 11.50 11.60 11.40 11.60 11.51 2,357
May 15, 2023 11.60 11.65 11.50 11.65 11.56 2,842
May 12, 2023 11.60 11.60 11.45 11.60 11.51 2,022
May 11, 2023 11.60 11.60 11.40 11.40 11.32 2,218
May 10, 2023 11.40 11.60 11.40 11.55 11.47 3,832
May 9, 2023 11.60 11.60 11.40 11.50 11.42 2,690
May 8, 2023 11.60 11.60 11.40 11.50 11.42 8,089
May 5, 2023 11.80 11.80 11.55 11.60 11.51 3,637
May 4, 2023 11.90 11.90 11.90 11.90 11.81 20
May 2, 2023 11.75 11.95 11.40 11.95 11.86 3,172
Apr 28, 2023 11.80 11.80 11.50 11.70 11.61 3,888
Apr 27, 2023 11.85 11.85 11.55 11.75 11.66 2,870
Apr 26, 2023 11.70 11.75 11.60 11.75 11.66 3,877
Apr 25, 2023 11.90 11.90 11.70 11.70 11.61 1,388
Apr 24, 2023 11.95 11.95 11.75 11.80 11.71 1,281
Apr 21, 2023 11.95 11.95 11.75 11.75 11.66 547
Apr 20, 2023 11.75 12.00 11.65 11.95 11.86 8,773
Apr 19, 2023 11.75 11.75 11.55 11.60 11.51 2,192
Apr 18, 2023 11.80 11.80 11.60 11.60 11.51 13

Related Tickers

KRE.KW Kuwait Real Estate Company K.P.S.C.
218.00
+0.46%
 
AMATAV-R.BK Amata VN Public Company Limited
5.50
-0.90%
 
JSIA.F Samhällsbyggnadsbolaget i Norden AB (publ)
0.4906
+3.68%
 
MASHAER.KW Mashaer Holding Company K.S.C.P.
58.60
-4.87%
 
LAS.L London & Associated Properties Plc
9.50
0.00%
 
78E.F S-Enjoy Service Group Co., Limited
0.1870
-4.10%
 
26R.F The RMR Group Inc.
21.60
-1.82%
 
001914.SZ China Merchants Property Operation & Service Co., Ltd.
9.79
-1.31%
 
BRNK.MU Branicks Group AG
1.4240
-0.97%
 
JSI.F Samhällsbyggnadsbolaget i Norden AB (publ)
0.3236
-11.37%