Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 144.00
+2.00 (1.41%)
At close: Jul 24, 2026
WSE:PTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 218 |
| Jul 23, 2026 | 142.00 | 144.50 | 142.00 | 142.00 | 142.00 | - | 156 |
| Jul 22, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 741 |
| Jul 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 3 |
| Jul 20, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | 206 |
| Jul 17, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 4 |
| Jul 16, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 24 |
| Jul 15, 2026 | 142.00 | 142.00 | 138.50 | 141.00 | 141.00 | 0.71% | 118 |
| Jul 14, 2026 | 136.50 | 145.00 | 136.50 | 140.00 | 140.00 | 2.56% | 973 |
| Jul 13, 2026 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 3.41% | 228 |
| Jul 10, 2026 | 133.00 | 134.50 | 131.50 | 132.00 | 132.00 | -0.75% | 129 |
| Jul 9, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 29 |
| Jul 8, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 35 |
| Jul 7, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 10 |
| Jul 6, 2026 | 132.00 | 134.00 | 132.00 | 132.50 | 132.50 | -0.38% | 23 |
| Jul 3, 2026 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | -0.75% | 119 |
| Jul 2, 2026 | 128.50 | 134.00 | 127.00 | 134.00 | 134.00 | 1.43% | 226 |
| Jul 1, 2026 | 137.50 | 138.00 | 134.00 | 138.00 | 132.11 | 0.36% | 375 |
| Jun 30, 2026 | 138.00 | 138.00 | 133.00 | 137.50 | 131.63 | - | 586 |
| Jun 29, 2026 | 135.50 | 139.00 | 134.50 | 137.50 | 131.63 | 2.61% | 449 |
| Jun 26, 2026 | 134.50 | 135.00 | 133.50 | 134.00 | 128.28 | -0.37% | 570 |
| Jun 25, 2026 | 135.00 | 135.00 | 131.00 | 134.50 | 128.76 | 2.28% | 106 |
| Jun 24, 2026 | 131.50 | 133.50 | 131.50 | 131.50 | 125.89 | - | 119 |
| Jun 23, 2026 | 130.50 | 131.50 | 130.50 | 131.50 | 125.89 | 0.77% | 29 |
| Jun 22, 2026 | 131.00 | 131.50 | 130.50 | 130.50 | 124.93 | -0.38% | 235 |
| Jun 19, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 125.41 | 0.77% | 42 |
| Jun 18, 2026 | 130.00 | 133.50 | 130.00 | 130.00 | 124.45 | - | 82 |
| Jun 17, 2026 | 133.50 | 133.50 | 130.00 | 130.00 | 124.45 | - | 25 |
| Jun 16, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 124.45 | -2.99% | 51 |
| Jun 15, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 128.28 | -1.47% | 313 |
| Jun 12, 2026 | 137.50 | 137.50 | 133.50 | 136.00 | 130.20 | 1.49% | 221 |
| Jun 11, 2026 | 137.50 | 137.50 | 134.00 | 134.00 | 128.28 | -2.55% | 43 |
| Jun 10, 2026 | 134.00 | 137.50 | 128.50 | 137.50 | 131.63 | 2.61% | 379 |
| Jun 9, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 128.28 | - | 245 |
| Jun 8, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 128.28 | 1.52% | 539 |
| Jun 5, 2026 | 133.50 | 133.50 | 127.50 | 132.00 | 126.37 | 1.54% | 73 |
| Jun 3, 2026 | 130.00 | 133.50 | 129.50 | 130.00 | 124.45 | - | 276 |
| Jun 2, 2026 | 123.00 | 130.00 | 123.00 | 130.00 | 124.45 | 5.69% | 972 |
| Jun 1, 2026 | 127.50 | 127.50 | 121.00 | 123.00 | 117.75 | -3.53% | 614 |
| May 29, 2026 | 127.00 | 127.50 | 127.00 | 127.50 | 122.06 | 0.39% | 45 |
| May 28, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 121.58 | -0.78% | 7 |
| May 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 122.54 | -0.78% | 22 |
| May 26, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 123.49 | 3.20% | 56 |
| May 25, 2026 | 130.50 | 130.50 | 124.00 | 125.00 | 119.66 | -4.21% | 227 |
| May 22, 2026 | 126.00 | 130.50 | 126.00 | 130.50 | 124.93 | 3.57% | 89 |
| May 21, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 120.62 | -1.95% | 113 |
| May 20, 2026 | 131.00 | 131.00 | 128.50 | 128.50 | 123.02 | -1.91% | 36 |
| May 19, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 125.41 | - | 10 |
| May 18, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 125.41 | -0.38% | 37 |
| May 15, 2026 | 129.00 | 131.50 | 128.50 | 131.50 | 125.89 | 1.94% | 45 |