Korporacja Gospodarcza efekt S.A. (WSE:EFK)
Poland · Delayed Price · Currency is PLN 5.25
-0.05 (-0.94%)
Sep 17, 2025, 7:19 PM CET
WSE:EFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 58 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 8.16% | 2 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 12, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 680 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 9,653 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 704 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 200 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 1,542 |
| Sep 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 279 |
| Sep 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 2,200 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | -0.95% | 179 |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 1 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 290 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 572 |
| Aug 20, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 0.95% | 1,030 |
| Aug 19, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 3.96% | 1,052 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 499 |
| Aug 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | 1,112 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 2,132 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | 38 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 150 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | 500 |
| Jul 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 210 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | 125 |
| Jul 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 600 |
| Jul 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 680 |
| Jul 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |