Warsaw - Delayed Quote PLN

Getin Holding S.A. (GTN.WA)

Compare
0.6100 +0.0070 (+1.16%)
As of 4:40 PM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.6000 0.6570 0.5850 0.6100 0.6100 2,720,683
Oct 18, 2024 0.5320 0.6430 0.5300 0.6030 0.6030 5,634,750
Oct 17, 2024 0.5330 0.5420 0.5310 0.5310 0.5310 117,445
Oct 16, 2024 0.5400 0.5420 0.5340 0.5340 0.5340 110,156
Oct 15, 2024 0.5340 0.5410 0.5310 0.5340 0.5340 163,625
Oct 14, 2024 0.5350 0.5400 0.5340 0.5340 0.5340 69,752
Oct 11, 2024 0.5400 0.5440 0.5340 0.5360 0.5360 93,490
Oct 10, 2024 0.5400 0.5400 0.5280 0.5400 0.5400 73,273
Oct 9, 2024 0.5260 0.5400 0.5260 0.5400 0.5400 149,106
Oct 8, 2024 0.5360 0.5410 0.5260 0.5340 0.5340 113,280
Oct 7, 2024 0.5410 0.5410 0.5150 0.5300 0.5300 163,597
Oct 4, 2024 0.5390 0.5460 0.5300 0.5310 0.5310 74,564
Oct 3, 2024 0.5400 0.5460 0.5300 0.5340 0.5340 81,974
Oct 2, 2024 0.5350 0.5600 0.5350 0.5400 0.5400 94,528
Oct 1, 2024 0.5350 0.5430 0.5300 0.5300 0.5300 40,286
Sep 30, 2024 0.5330 0.5490 0.5330 0.5460 0.5460 84,821
Sep 27, 2024 0.5400 0.5510 0.5310 0.5480 0.5480 211,609
Sep 26, 2024 0.5400 0.5500 0.5260 0.5400 0.5400 97,880
Sep 25, 2024 0.5260 0.5340 0.5230 0.5230 0.5230 30,352
Sep 24, 2024 0.5350 0.5370 0.5260 0.5330 0.5330 28,121
Sep 23, 2024 0.5280 0.5360 0.5280 0.5350 0.5350 59,013
Sep 20, 2024 0.5200 0.5380 0.5200 0.5360 0.5360 87,129
Sep 19, 2024 0.5340 0.5340 0.5210 0.5210 0.5210 620,556
Sep 18, 2024 0.5400 0.5450 0.5300 0.5310 0.5310 223,107
Sep 17, 2024 0.5450 0.5500 0.5370 0.5450 0.5450 131,439
Sep 16, 2024 0.5530 0.5560 0.5430 0.5500 0.5500 39,222
Sep 13, 2024 0.5410 0.5600 0.5410 0.5520 0.5520 126,757
Sep 12, 2024 0.5420 0.5580 0.5370 0.5540 0.5540 183,366
Sep 11, 2024 0.5410 0.5580 0.5400 0.5420 0.5420 114,977
Sep 10, 2024 0.5440 0.5490 0.5400 0.5450 0.5450 31,304
Sep 9, 2024 0.5690 0.5780 0.5130 0.5400 0.5400 849,366
Sep 6, 2024 0.5650 0.5820 0.5600 0.5700 0.5700 479,891
Sep 5, 2024 0.5790 0.5860 0.5600 0.5610 0.5610 322,690
Sep 4, 2024 0.5580 0.5900 0.5500 0.5800 0.5800 858,648
Sep 3, 2024 0.5580 0.5740 0.5570 0.5580 0.5580 464,646
Sep 2, 2024 0.5250 0.6200 0.5250 0.5580 0.5580 1,530,086
Aug 30, 2024 0.5310 0.5440 0.5240 0.5390 0.5390 213,630
Aug 29, 2024 0.5510 0.5600 0.5260 0.5400 0.5400 693,969
Aug 28, 2024 0.5220 0.6100 0.5220 0.5650 0.5650 2,267,468
Aug 27, 2024 0.5090 0.5360 0.5090 0.5220 0.5220 307,218
Aug 26, 2024 0.5050 0.5100 0.5000 0.5050 0.5050 57,345
Aug 23, 2024 0.5000 0.5100 0.4990 0.5100 0.5100 177,936
Aug 22, 2024 0.5030 0.5040 0.4960 0.5040 0.5040 66,532
Aug 21, 2024 0.5000 0.5030 0.4955 0.5030 0.5030 19,389
Aug 20, 2024 0.4930 0.5030 0.4930 0.5030 0.5030 29,899
Aug 19, 2024 0.5050 0.5050 0.4900 0.5020 0.5020 142,746
Aug 16, 2024 0.5020 0.5050 0.4935 0.5050 0.5050 86,128
Aug 14, 2024 0.4920 0.5040 0.4920 0.5020 0.5020 83,627
Aug 13, 2024 0.4935 0.5070 0.4920 0.5030 0.5030 40,533
Aug 12, 2024 0.4980 0.5100 0.4925 0.5060 0.5060 40,095
Aug 9, 2024 0.4950 0.4980 0.4910 0.4980 0.4980 32,386
Aug 8, 2024 0.4870 0.4970 0.4850 0.4950 0.4950 44,985
Aug 7, 2024 0.4950 0.4975 0.4880 0.4890 0.4890 110,398
Aug 6, 2024 0.4890 0.4980 0.4890 0.4950 0.4950 188,514
Aug 5, 2024 0.5010 0.5010 0.4810 0.4970 0.4970 301,031
Aug 2, 2024 0.4990 0.5080 0.4990 0.5040 0.5040 100,875
Aug 1, 2024 0.5080 0.5080 0.4810 0.5000 0.5000 237,914
Jul 31, 2024 0.5070 0.5080 0.5000 0.5080 0.5080 69,858
Jul 30, 2024 0.5050 0.5090 0.4930 0.5060 0.5060 105,249
Jul 29, 2024 0.5000 0.5070 0.4930 0.5050 0.5050 118,042
Jul 26, 2024 0.5010 0.5050 0.4940 0.5000 0.5000 113,740
Jul 25, 2024 0.4955 0.5040 0.4900 0.5010 0.5010 102,580
Jul 24, 2024 0.4955 0.5000 0.4900 0.4945 0.4945 161,583
Jul 23, 2024 0.5060 0.5080 0.4950 0.4995 0.4995 98,672
Jul 22, 2024 0.5100 0.5130 0.5010 0.5020 0.5020 119,938
Jul 19, 2024 0.5200 0.5230 0.5050 0.5130 0.5130 54,182
Jul 18, 2024 0.5000 0.5200 0.4990 0.5100 0.5100 154,479
Jul 17, 2024 0.5010 0.5090 0.4905 0.5050 0.5050 249,832
Jul 16, 2024 0.5020 0.5100 0.5010 0.5010 0.5010 121,060
Jul 15, 2024 0.5100 0.5150 0.5030 0.5100 0.5100 160,848
Jul 12, 2024 0.5090 0.5110 0.5050 0.5100 0.5100 53,307
Jul 11, 2024 0.5140 0.5190 0.5070 0.5070 0.5070 161,417
Jul 10, 2024 0.5240 0.5240 0.5120 0.5200 0.5200 146,811
Jul 9, 2024 0.5280 0.5300 0.5110 0.5200 0.5200 203,914
Jul 8, 2024 0.5240 0.5290 0.5160 0.5250 0.5250 99,267
Jul 5, 2024 0.5280 0.5350 0.5150 0.5240 0.5240 166,486
Jul 4, 2024 0.5070 0.5380 0.5010 0.5280 0.5280 340,999
Jul 3, 2024 0.5000 0.5090 0.4980 0.5050 0.5050 50,147
Jul 2, 2024 0.5100 0.5160 0.4980 0.4980 0.4980 167,588
Jul 1, 2024 0.5080 0.5200 0.5050 0.5170 0.5170 126,226
Jun 28, 2024 0.5300 0.5430 0.5040 0.5160 0.5160 927,232
Jun 27, 2024 0.5100 0.5330 0.4910 0.5260 0.5260 3,042,541
Jun 26, 2024 0.4600 0.4820 0.4570 0.4800 0.4800 410,421
Jun 25, 2024 0.4635 0.4635 0.4575 0.4600 0.4600 43,314
Jun 24, 2024 0.4605 0.4640 0.4580 0.4610 0.4610 110,551
Jun 21, 2024 0.4645 0.4645 0.4570 0.4610 0.4610 61,051
Jun 20, 2024 0.4640 0.4645 0.4600 0.4645 0.4645 127,027
Jun 19, 2024 0.4660 0.4665 0.4610 0.4640 0.4640 45,479
Jun 18, 2024 0.4645 0.4675 0.4605 0.4615 0.4615 66,656
Jun 17, 2024 0.4680 0.4680 0.4600 0.4645 0.4645 153,462
Jun 14, 2024 0.4700 0.4725 0.4610 0.4655 0.4655 190,013
Jun 13, 2024 0.4685 0.4720 0.4620 0.4700 0.4700 92,215
Jun 12, 2024 0.4695 0.4725 0.4665 0.4725 0.4725 142,034
Jun 11, 2024 0.4650 0.4800 0.4650 0.4695 0.4695 84,932
Jun 10, 2024 0.4765 0.4765 0.4620 0.4650 0.4650 238,629
Jun 7, 2024 0.4760 0.4800 0.4700 0.4765 0.4765 60,840
Jun 6, 2024 0.4740 0.4810 0.4710 0.4760 0.4760 65,282
Jun 5, 2024 0.4760 0.4780 0.4700 0.4740 0.4740 79,137
Jun 4, 2024 0.4735 0.4795 0.4610 0.4665 0.4665 81,613
Jun 3, 2024 0.4600 0.4735 0.4600 0.4735 0.4735 153,250
May 31, 2024 0.4810 0.4810 0.4580 0.4600 0.4600 164,714
May 29, 2024 0.4845 0.4855 0.4700 0.4750 0.4750 91,772
May 28, 2024 0.4760 0.5010 0.4750 0.4800 0.4800 207,886
May 27, 2024 0.4920 0.4920 0.4760 0.4760 0.4760 85,893
May 24, 2024 0.4955 0.4955 0.4705 0.4850 0.4850 327,143
May 23, 2024 0.4720 0.5100 0.4720 0.4955 0.4955 992,720
May 22, 2024 0.4790 0.4795 0.4710 0.4750 0.4750 175,566
May 21, 2024 0.4770 0.4790 0.4700 0.4790 0.4790 143,207
May 20, 2024 0.4740 0.4830 0.4665 0.4760 0.4760 386,184
May 17, 2024 0.4620 0.4955 0.4620 0.4720 0.4720 980,871
May 16, 2024 0.4295 0.4685 0.4210 0.4610 0.4610 1,015,896
May 15, 2024 0.4200 0.4295 0.4165 0.4295 0.4295 987,177
May 14, 2024 0.4260 0.4260 0.4160 0.4205 0.4205 483,100
May 13, 2024 0.4245 0.4260 0.4165 0.4230 0.4230 572,333
May 10, 2024 0.4145 0.4230 0.4100 0.4160 0.4160 565,317
May 9, 2024 0.4100 0.4270 0.4100 0.4145 0.4145 1,257,663
May 8, 2024 0.4710 0.4710 0.3820 0.4195 0.4195 7,026,327
May 7, 2024 0.4700 0.4790 0.4610 0.4765 0.4765 426,759
May 6, 2024 0.4600 0.4725 0.4300 0.4610 0.4610 1,169,609
May 2, 2024 0.4805 0.4900 0.4650 0.4680 0.4680 404,880
Apr 30, 2024 0.4755 0.4900 0.4700 0.4805 0.4805 380,093
Apr 29, 2024 0.4650 0.4795 0.4640 0.4760 0.4760 667,186
Apr 26, 2024 0.4745 0.4750 0.4600 0.4650 0.4650 543,813
Apr 25, 2024 0.4855 0.4855 0.4670 0.4785 0.4785 655,769
Apr 24, 2024 0.5050 0.5050 0.4855 0.4870 0.4870 1,024,128
Apr 23, 2024 0.5280 0.5280 0.4940 0.5050 0.5050 955,509
Apr 22, 2024 0.5260 0.5350 0.5120 0.5200 0.5200 513,301
Apr 19, 2024 0.5370 0.5370 0.5250 0.5300 0.5300 416,267
Apr 18, 2024 0.5450 0.5500 0.5300 0.5400 0.5400 339,730
Apr 17, 2024 0.5400 0.5550 0.5380 0.5400 0.5400 295,594
Apr 16, 2024 0.5640 0.5700 0.5340 0.5490 0.5490 823,893
Apr 15, 2024 0.5700 0.5830 0.5580 0.5640 0.5640 1,137,080
Apr 12, 2024 0.5430 0.5750 0.5320 0.5700 0.5700 1,107,328
Apr 11, 2024 0.5500 0.5500 0.5200 0.5430 0.5430 1,256,155
Apr 10, 2024 0.5750 0.5750 0.5500 0.5520 0.5520 1,279,898
Apr 9, 2024 0.5700 0.5830 0.5610 0.5770 0.5770 1,350,865
Apr 8, 2024 0.2700 Dividend
Apr 8, 2024 0.5590 0.6300 0.5510 0.5630 0.5630 6,778,651
Apr 5, 2024 0.8720 0.8900 0.8230 0.8300 0.5600 3,907,354
Apr 4, 2024 0.7400 0.8900 0.7060 0.8560 0.5775 9,372,164
Apr 3, 2024 0.9890 0.9890 0.8800 0.9080 0.6126 3,430,048
Apr 2, 2024 0.8800 0.9940 0.8800 0.9700 0.6545 5,873,062
Mar 28, 2024 0.8260 0.8840 0.8250 0.8760 0.5910 2,095,900
Mar 27, 2024 0.8030 0.8270 0.8000 0.8250 0.5566 415,580
Mar 26, 2024 0.8100 0.8180 0.7980 0.8050 0.5431 275,188
Mar 25, 2024 0.8080 0.8200 0.8000 0.8090 0.5458 306,471
Mar 22, 2024 0.8100 0.8120 0.7900 0.8110 0.5472 341,148
Mar 21, 2024 0.8210 0.8290 0.7640 0.8020 0.5411 589,914
Mar 20, 2024 0.8420 0.8420 0.8130 0.8300 0.5600 452,832
Mar 19, 2024 0.8360 0.8450 0.8300 0.8360 0.5640 818,075
Mar 18, 2024 0.8080 0.8380 0.8050 0.8300 0.5600 1,217,838
Mar 15, 2024 0.7700 0.8470 0.7530 0.8030 0.5418 2,081,988
Mar 14, 2024 0.7070 0.7950 0.7040 0.7700 0.5195 2,141,534
Mar 13, 2024 0.7400 0.7400 0.6900 0.7100 0.4790 1,297,544
Mar 12, 2024 0.7400 0.7580 0.7200 0.7300 0.4925 1,346,919
Mar 11, 2024 0.7400 0.7850 0.7220 0.7320 0.4939 5,014,978
Mar 8, 2024 0.6500 0.7200 0.6310 0.7200 0.4858 6,402,734
Mar 7, 2024 0.5310 0.5380 0.5080 0.5200 0.3508 81,438
Mar 6, 2024 0.5400 0.5460 0.5310 0.5340 0.3603 22,070
Mar 5, 2024 0.5630 0.5630 0.5410 0.5450 0.3677 73,284
Mar 4, 2024 0.5550 0.5680 0.5480 0.5530 0.3731 77,944
Mar 1, 2024 0.5610 0.5640 0.5520 0.5620 0.3792 71,762
Feb 29, 2024 0.5680 0.5680 0.5510 0.5510 0.3718 34,151
Feb 28, 2024 0.5500 0.5600 0.5360 0.5600 0.3778 86,800
Feb 27, 2024 0.5500 0.5540 0.5350 0.5500 0.3711 80,552
Feb 26, 2024 0.5500 0.5600 0.5480 0.5490 0.3704 121,089
Feb 23, 2024 0.5200 0.5500 0.5200 0.5490 0.3704 284,951
Feb 22, 2024 0.5080 0.5160 0.4985 0.5160 0.3481 260,700
Feb 21, 2024 0.4950 0.5090 0.4910 0.5000 0.3373 212,101
Feb 20, 2024 0.4885 0.4995 0.4820 0.4950 0.3340 207,057
Feb 19, 2024 0.4710 0.4900 0.4710 0.4880 0.3293 230,479
Feb 16, 2024 0.4745 0.4830 0.4710 0.4710 0.3178 152,169
Feb 15, 2024 0.4965 0.4965 0.4720 0.4800 0.3239 263,296
Feb 14, 2024 0.5060 0.5120 0.4705 0.4965 0.3350 424,327
Feb 13, 2024 0.5200 0.5260 0.5130 0.5140 0.3468 72,078
Feb 12, 2024 0.5130 0.5220 0.5100 0.5220 0.3522 78,474
Feb 9, 2024 0.5220 0.5250 0.5130 0.5220 0.3522 184,937
Feb 8, 2024 0.5300 0.5330 0.5100 0.5240 0.3535 175,722
Feb 7, 2024 0.5410 0.5450 0.5250 0.5300 0.3576 134,968
Feb 6, 2024 0.5340 0.5460 0.5340 0.5400 0.3643 34,030
Feb 5, 2024 0.5450 0.5530 0.5400 0.5400 0.3643 130,514
Feb 2, 2024 0.5450 0.5540 0.5420 0.5480 0.3697 62,256
Feb 1, 2024 0.5450 0.5530 0.5410 0.5510 0.3718 59,580
Jan 31, 2024 0.5360 0.5640 0.5360 0.5510 0.3718 125,596
Jan 30, 2024 0.5160 0.5400 0.5160 0.5360 0.3616 168,960
Jan 29, 2024 0.5450 0.5500 0.5310 0.5450 0.3677 121,884
Jan 26, 2024 0.5590 0.5720 0.5400 0.5450 0.3677 130,976
Jan 25, 2024 0.5670 0.5740 0.5500 0.5590 0.3772 116,250
Jan 24, 2024 0.5740 0.5770 0.5660 0.5750 0.3880 36,170
Jan 23, 2024 0.5660 0.5790 0.5660 0.5760 0.3886 31,105
Jan 22, 2024 0.5700 0.5760 0.5660 0.5750 0.3880 55,972
Jan 19, 2024 0.5750 0.5750 0.5650 0.5750 0.3880 19,478
Jan 18, 2024 0.5710 0.5760 0.5620 0.5750 0.3880 32,334
Jan 17, 2024 0.5730 0.5760 0.5700 0.5750 0.3880 114,053
Jan 16, 2024 0.5900 0.5900 0.5700 0.5730 0.3866 63,606
Jan 15, 2024 0.5950 0.5960 0.5810 0.5900 0.3981 64,009
Jan 12, 2024 0.5890 0.5960 0.5820 0.5950 0.4014 61,232
Jan 11, 2024 0.5780 0.5890 0.5710 0.5850 0.3947 60,292
Jan 10, 2024 0.5800 0.5890 0.5770 0.5890 0.3974 22,958
Jan 9, 2024 0.5700 0.5880 0.5700 0.5880 0.3967 141,621
Jan 8, 2024 0.5630 0.5800 0.5620 0.5790 0.3907 128,673
Jan 5, 2024 0.5880 0.5880 0.5560 0.5700 0.3846 140,315
Jan 4, 2024 0.5900 0.5990 0.5780 0.5880 0.3967 150,155
Jan 3, 2024 0.6050 0.6070 0.5840 0.5900 0.3981 246,998
Jan 2, 2024 0.6010 0.6090 0.5930 0.6050 0.4082 186,317
Dec 29, 2023 0.6220 0.6290 0.6090 0.6190 0.4176 235,470
Dec 28, 2023 0.6250 0.6300 0.6200 0.6220 0.4197 93,722
Dec 27, 2023 0.6270 0.6330 0.6210 0.6260 0.4224 92,759
Dec 22, 2023 0.6300 0.6400 0.6230 0.6270 0.4230 128,581
Dec 21, 2023 0.6350 0.6380 0.6270 0.6360 0.4291 54,465
Dec 20, 2023 0.6390 0.6390 0.6300 0.6350 0.4284 160,031
Dec 19, 2023 0.6390 0.6390 0.6300 0.6390 0.4311 144,080
Dec 18, 2023 0.6400 0.6430 0.6300 0.6400 0.4318 165,878
Dec 15, 2023 0.6390 0.6400 0.6300 0.6400 0.4318 47,584
Dec 14, 2023 0.6230 0.6450 0.6110 0.6390 0.4311 173,848
Dec 13, 2023 0.6320 0.6320 0.6100 0.6100 0.4116 80,300
Dec 12, 2023 0.6330 0.6550 0.6310 0.6330 0.4271 287,024
Dec 11, 2023 0.6100 0.6460 0.6100 0.6310 0.4257 208,447
Dec 8, 2023 0.6070 0.6150 0.6030 0.6120 0.4129 73,947
Dec 7, 2023 0.6100 0.6160 0.6000 0.6070 0.4095 145,913
Dec 6, 2023 0.6070 0.6160 0.6050 0.6070 0.4095 89,049
Dec 5, 2023 0.6060 0.6080 0.6000 0.6040 0.4075 71,812
Dec 4, 2023 0.6010 0.6080 0.6010 0.6060 0.4089 33,436
Dec 1, 2023 0.6020 0.6080 0.6000 0.6080 0.4102 60,182
Nov 30, 2023 0.6080 0.6090 0.6000 0.6080 0.4102 105,153
Nov 29, 2023 0.6100 0.6100 0.5960 0.6040 0.4075 436,012
Nov 28, 2023 0.6060 0.6100 0.6000 0.6080 0.4102 153,203
Nov 27, 2023 0.6040 0.6150 0.6000 0.6090 0.4109 198,007
Nov 24, 2023 0.6200 0.6200 0.6000 0.6130 0.4136 165,793
Nov 23, 2023 0.6320 0.6320 0.6100 0.6200 0.4183 88,839
Nov 22, 2023 0.6300 0.6330 0.6210 0.6320 0.4264 38,770
Nov 21, 2023 0.6230 0.6300 0.6200 0.6230 0.4203 91,752
Nov 20, 2023 0.6410 0.6410 0.6210 0.6280 0.4237 213,847
Nov 17, 2023 0.6300 0.6550 0.6230 0.6410 0.4325 77,714
Nov 16, 2023 0.6600 0.6600 0.6100 0.6300 0.4251 400,768
Nov 15, 2023 0.6800 0.6890 0.6600 0.6700 0.4520 239,957
Nov 14, 2023 0.6500 0.6920 0.6400 0.6770 0.4568 579,960
Nov 13, 2023 0.6290 0.6600 0.6250 0.6420 0.4332 252,931
Nov 10, 2023 0.6380 0.6390 0.6200 0.6200 0.4183 122,003
Nov 9, 2023 0.6320 0.6370 0.6250 0.6300 0.4251 25,216
Nov 8, 2023 0.6320 0.6340 0.6220 0.6320 0.4264 49,034
Nov 7, 2023 0.6350 0.6370 0.6200 0.6320 0.4264 78,983
Nov 6, 2023 0.6330 0.6370 0.6320 0.6340 0.4278 76,974
Nov 3, 2023 0.6170 0.6330 0.6100 0.6320 0.4264 103,456
Nov 2, 2023 0.6140 0.6450 0.6140 0.6300 0.4251 260,182
Oct 31, 2023 0.6150 0.6150 0.6000 0.6140 0.4143 108,054
Oct 30, 2023 0.5990 0.6200 0.5990 0.6150 0.4149 212,259
Oct 27, 2023 0.5870 0.6000 0.5800 0.5870 0.3960 49,237
Oct 26, 2023 0.5800 0.5860 0.5750 0.5850 0.3947 18,286
Oct 25, 2023 0.5860 0.5870 0.5720 0.5870 0.3960 41,812
Oct 24, 2023 0.5830 0.5880 0.5680 0.5680 0.3832 177,249
Oct 23, 2023 0.6050 0.6090 0.5820 0.5830 0.3933 68,047