• Akcje GPW •
• XTPL SA (XTP) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
29.05.2026	59.80	61.80	57.20	57.20	4 073	243 157
28.05.2026	61.20	62.00	56.50	58.90	2 911	172 831
27.05.2026	58.90	61.50	57.90	60.40	7 221	429 048
26.05.2026	59.70	60.10	57.80	58.70	1 251	74 302
25.05.2026	55.30	59.70	54.80	59.70	7 989	453 253
22.05.2026	54.90	55.00	54.00	54.80	5 105	279 205
21.05.2026	55.80	55.80	54.90	54.90	1 379	76 552
20.05.2026	57.70	57.70	54.40	54.70	8 587	473 325
19.05.2026	59.90	60.00	55.40	57.30	3 327	191 604
18.05.2026	60.70	60.70	57.60	58.50	2 506	149 163
15.05.2026	61.00	61.00	59.50	60.20	922	55 748
14.05.2026	60.50	60.90	59.20	59.30	2 736	163 993
13.05.2026	60.50	60.50	59.00	60.00	4 140	247 582
12.05.2026	60.80	61.00	59.10	60.10	2 010	121 050
11.05.2026	61.00	61.00	59.60	61.00	3 126	188 319
08.05.2026	61.60	63.00	60.00	61.00	2 802	170 079
07.05.2026	63.60	64.50	61.50	61.50	2 565	162 382
06.05.2026	62.20	63.90	61.50	63.00	5 696	358 023
05.05.2026	61.70	63.70	61.70	62.20	3 564	223 823
04.05.2026	59.90	63.10	59.90	61.60	4 692	292 537
30.04.2026	62.00	62.70	59.10	59.10	6 256	380 994
29.04.2026	63.10	63.90	61.70	61.70	2 827	176 666
28.04.2026	64.40	64.40	63.50	63.50	565	35 996
27.04.2026	63.80	64.00	63.00	63.60	5 149	326 042
24.04.2026	65.00	66.00	64.00	64.00	2 610	168 401
23.04.2026	66.60	66.60	64.30	65.00	11 281	734 119
22.04.2026	66.70	68.10	65.40	66.00	4 363	289 839
21.04.2026	66.50	66.50	65.30	66.00	4 205	276 618
20.04.2026	67.70	67.70	65.60	66.50	2 123	141 502
17.04.2026	64.00	69.00	63.60	68.70	8 725	576 612
16.04.2026	65.00	66.60	63.00	64.60	5 192	333 753
15.04.2026	65.90	66.90	64.80	65.30	2 471	161 780
14.04.2026	66.90	67.20	65.50	65.90	2 541	167 830
13.04.2026	67.40	67.50	65.50	66.50	1 926	127 328
10.04.2026	67.30	67.40	66.10	66.30	2 346	156 156
09.04.2026	68.00	68.00	66.40	67.00	1 498	100 471
08.04.2026	67.40	69.80	66.90	68.60	2 040	137 720
07.04.2026	67.80	67.90	66.10	67.30	864	58 022
02.04.2026	69.80	69.80	65.70	67.00	1 669	112 054
01.04.2026	66.60	71.10	66.60	69.00	2 305	158 455
31.03.2026	65.50	67.80	65.20	66.80	2 366	156 833
30.03.2026	67.10	67.10	65.40	65.90	4 657	306 243
27.03.2026	69.30	69.30	66.00	67.10	2 552	171 116
26.03.2026	70.90	71.00	67.70	67.80	3 883	265 732
25.03.2026	72.40	73.20	68.00	70.00	4 734	331 342
24.03.2026	70.00	72.40	69.60	72.40	973	69 452
23.03.2026	70.00	72.40	66.60	70.00	7 430	508 233
20.03.2026	73.50	75.60	70.70	70.70	3 047	221 367
19.03.2026	76.50	76.90	70.60	73.50	4 846	353 791
18.03.2026	74.80	76.40	74.00	76.30	3 722	280 662