Dark

TRK
Trakcja Polska S.A
stock NYSE

Inactive

Sep 17, 2019

19.78USD-0.353%(-0.07)249,418

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-17	19.7600	19.7800	19.7400	19.7800	-0.353%	249,418	0.000%
2019-09-16	19.7400	19.8500	19.7250	19.8500	+0.557%	75,424	-0.353%
2019-09-13	19.7400	19.7400	19.7300	19.7400	-0.051%	155,950	+0.203%
2019-09-12	19.7300	19.7500	19.7000	19.7500	+0.101%	230,832	+0.152%
2019-09-11	19.7400	19.7500	19.7300	19.7300	0.000%	215,282	+0.253%
2019-09-10	19.7300	19.7500	19.7300	19.7300	-0.051%	159,319	+0.253%
2019-09-09	19.7200	19.7500	19.7200	19.7400	+0.101%	192,839	+0.203%
2019-09-06	19.7200	19.7300	19.7100	19.7200	+0.051%	309,580	+0.304%
2019-09-05	19.7600	19.7600	19.7100	19.7100	-0.203%	360,539	+0.355%
2019-09-04	19.7400	19.7500	19.7000	19.7500	+0.254%	1,664,754	+0.152%
2019-09-03	19.7200	19.7700	19.7000	19.7000	-0.253%	1,713,647	+0.406%
2019-08-30	19.7700	19.7700	19.7200	19.7500	0.000%	1,020,135	+0.152%
2019-08-29	19.7500	19.7700	19.7100	19.7500	0.000%	1,173,593	+0.152%
2019-08-28	19.7200	19.7500	19.7000	19.7500	+0.203%	1,214,362	+0.152%
2019-08-27	19.7300	19.7400	19.7000	19.7100	-0.051%	659,827	+0.355%
2019-08-26	19.7400	19.7400	19.7100	19.7200	-0.101%	658,848	+0.304%
2019-08-23	19.7200	19.7500	19.7000	19.7400	+0.152%	524,170	+0.203%
2019-08-22	19.7300	19.7500	19.7000	19.7100	-0.152%	288,643	+0.355%
2019-08-21	19.7500	19.7600	19.7300	19.7400	0.000%	152,642	+0.203%
2019-08-20	19.7500	19.7534	19.7400	19.7400	-0.101%	139,487	+0.203%
2019-08-19	19.7500	19.7600	19.7500	19.7600	+0.051%	48,896	+0.101%
2019-08-16	19.7600	19.7727	19.7200	19.7500	+0.254%	187,568	+0.152%
2019-08-15	19.7100	19.7300	19.6700	19.7000	0.000%	435,660	+0.406%
2019-08-14	19.7800	19.7800	19.7000	19.7000	-0.756%	172,139	+0.406%
2019-08-13	19.8300	19.8600	19.8200	19.8500	+0.050%	91,047	-0.353%
2019-08-12	19.8200	19.8700	19.8100	19.8400	+0.101%	86,619	-0.302%
2019-08-09	19.8100	19.8350	19.8000	19.8200	0.000%	108,923	-0.202%
2019-08-08	19.8100	19.8400	19.7800	19.8200	+0.050%	170,982	-0.202%
2019-08-07	19.7800	19.8100	19.7800	19.8100	+0.152%	131,082	-0.151%
2019-08-06	19.7900	19.8100	19.7800	19.7800	0.000%	244,492	0.000%
2019-08-05	19.8000	19.8100	19.7700	19.7800	-0.101%	456,547	0.000%
2019-08-02	19.8000	19.8200	19.8000	19.8000	0.000%	177,030	-0.101%
2019-08-01	19.8100	19.8400	19.8000	19.8000	0.000%	183,941	-0.101%
2019-07-31	19.8000	19.8300	19.7900	19.8000	0.000%	361,360	-0.101%
2019-07-30	19.8100	19.8400	19.8000	19.8000	-0.101%	156,859	-0.101%
2019-07-29	19.8400	19.9000	19.8000	19.8200	+0.101%	201,089	-0.202%
2019-07-26	19.8000	19.8400	19.8000	19.8000	0.000%	200,277	-0.101%
2019-07-25	19.8200	19.8500	19.7900	19.8000	-0.101%	852,990	-0.101%
2019-07-24	19.8200	19.8800	19.8000	19.8200	+4.591%	424,716	-0.202%
2019-07-23	18.7850	18.9500	18.5523	18.9500	+0.959%	37,103	+4.380%
2019-07-22	18.7800	18.7800	18.4700	18.7700	-0.635%	14,141	+5.381%
2019-07-19	18.6800	18.9200	18.4400	18.8900	+0.747%	17,809	+4.711%
2019-07-18	18.7900	18.7900	18.6400	18.7500	+0.053%	17,756	+5.493%
2019-07-17	18.5300	18.7600	18.5300	18.7400	+0.970%	16,041	+5.550%
2019-07-16	18.6500	18.7100	18.4500	18.5600	-0.429%	40,512	+6.573%
2019-07-15	19.0400	19.0400	18.2650	18.6400	-0.481%	31,931	+6.116%
2019-07-12	18.6700	18.8800	18.6500	18.7300	+0.429%	13,829	+5.606%
2019-07-11	18.5600	18.7400	18.5000	18.6500	+0.539%	28,435	+6.059%
2019-07-10	18.5700	18.6700	18.4900	18.5500	-0.322%	21,544	+6.631%
2019-07-09	18.5039	18.6900	18.3500	18.6100	+1.251%	37,096	+6.287%
2019-07-08	18.5300	18.5300	18.2501	18.3800	-0.809%	8,228	+7.617%
2019-07-05	18.2600	18.5400	18.2600	18.5300	+1.312%	11,833	+6.746%
2019-07-03	18.4700	18.5044	18.2500	18.2900	-0.598%	13,822	+8.147%
2019-07-02	18.3750	18.5500	18.2800	18.4000	-0.755%	19,042	+7.500%
2019-07-01	18.7700	18.8100	18.5200	18.5400	-0.054%	19,724	+6.688%
2019-06-28	18.6000	18.9100	18.3600	18.5500	-0.696%	86,261	+6.631%
2019-06-27	18.4000	18.6800	18.2600	18.6800	+2.021%	26,796	+5.889%
2019-06-26	18.2400	18.7100	18.2400	18.3100	-1.876%	21,270	+8.028%
2019-06-25	18.5700	18.9200	18.5500	18.6600	+0.485%	42,244	+6.002%
2019-06-24	18.6200	18.9300	18.5200	18.5700	-0.108%	43,360	+6.516%
2019-06-21	18.5500	18.7300	18.5300	18.5900	+0.054%	74,903	+6.401%
2019-06-20	18.6900	18.7200	18.5400	18.5800	+0.162%	36,213	+6.459%
2019-06-19	18.5300	18.7000	18.3850	18.5500	0.000%	31,437	+6.631%
2019-06-18	18.5000	18.5800	18.3600	18.5500	+0.925%	21,881	+6.631%
2019-06-17	18.5500	18.5900	18.1800	18.3800	-1.076%	34,741	+7.617%
2019-06-14	18.4950	18.5800	18.4200	18.5800	+0.759%	17,116	+6.459%
2019-06-13	18.5300	18.6000	18.2900	18.4400	-0.432%	18,967	+7.267%
2019-06-12	18.2700	18.5500	18.2700	18.5200	+1.202%	21,670	+6.803%
2019-06-11	18.7000	18.7000	18.2500	18.3000	-1.824%	15,021	+8.087%
2019-06-10	18.3600	18.6900	18.3600	18.6400	+1.359%	35,578	+6.116%
2019-06-07	18.2900	18.5200	18.2900	18.3900	+0.382%	12,765	+7.558%
2019-06-06	18.2100	18.3400	18.0150	18.3200	+0.219%	32,996	+7.969%
2019-06-05	18.0700	18.4200	18.0000	18.2800	+1.106%	18,259	+8.206%
2019-06-04	18.2600	18.2600	17.9800	18.0800	-0.221%	51,268	+9.403%
2019-06-03	18.1400	18.2700	18.0100	18.1200	-0.220%	28,030	+9.161%
2019-05-31	18.2600	18.3200	18.1000	18.1600	-1.304%	64,232	+8.921%
2019-05-30	18.3200	18.4300	18.1500	18.4000	+0.933%	37,059	+7.500%
2019-05-29	18.2800	18.5000	18.2000	18.2300	-0.383%	59,346	+8.502%
2019-05-28	18.4400	18.4400	18.1100	18.3000	-0.705%	71,112	+8.087%
2019-05-24	18.2100	18.4700	18.1500	18.4300	+1.375%	21,461	+7.325%
2019-05-23	18.2500	18.3300	18.0950	18.1800	-1.356%	118,486	+8.801%
2019-05-22	18.4100	18.4920	18.2050	18.4300	0.000%	29,431	+7.325%
2019-05-21	18.5800	18.6250	18.3200	18.4300	-0.700%	16,292	+7.325%
2019-05-20	18.1200	18.6500	18.1200	18.5600	+2.259%	43,578	+6.573%
2019-05-17	18.0800	18.1600	17.9800	18.1500	-0.275%	112,241	+8.981%
2019-05-16	18.2700	18.2700	18.1300	18.2000	-0.055%	43,158	+8.681%
2019-05-15	18.1100	18.2900	18.1100	18.2100	0.000%	36,000	+8.622%
2019-05-14	18.3000	18.3200	18.1122	18.2100	-0.763%	21,312	+8.622%
2019-05-13	18.2500	18.4700	18.2300	18.3500	-0.272%	35,124	+7.793%
2019-05-10	18.5250	18.5600	18.2000	18.4000	-0.487%	68,653	+7.500%
2019-05-09	18.2600	18.6800	18.2600	18.4900	+0.818%	33,825	+6.977%
2019-05-08	18.3400	18.5100	18.2900	18.3400	-0.326%	19,268	+7.852%
2019-05-07	18.1600	18.6200	18.1600	18.4000	+0.712%	32,112	+7.500%
2019-05-06	18.1000	18.4200	17.9900	18.2700	-0.436%	60,637	+8.265%
2019-05-03	18.6300	18.7000	18.2989	18.3500	-1.025%	156,363	+7.793%
2019-05-02	18.6000	18.8200	18.4100	18.5400	-1.383%	46,461	+6.688%
2019-05-01	18.3700	18.8400	18.1600	18.8000	+2.452%	160,047	+5.213%
2019-04-30	18.5200	18.5800	18.3300	18.3500	-1.238%	54,296	+7.793%
2019-04-29	18.5700	18.7450	18.3884	18.5800	+0.596%	54,049	+6.459%
2019-04-26	18.5300	18.6400	18.3800	18.4700	+0.054%	115,604	+7.093%
2019-04-25	18.4900	18.7400	18.3300	18.4600	-0.485%	218,017	+7.151%
2019-04-24	18.0200	18.7823	17.9600	18.5500	+33.070%	689,527	+6.631%
2019-04-23	13.8054	14.0800	13.7800	13.9400	+1.752%	34,067	+41.894%
2019-04-22	13.7300	13.7600	13.4700	13.7000	-0.364%	40,238	+44.380%
2019-04-18	14.1200	14.1200	13.6900	13.7500	-2.758%	36,615	+43.855%
2019-04-17	14.0600	14.2600	13.7900	14.1400	+1.435%	43,605	+39.887%
2019-04-16	13.7400	14.1200	13.7400	13.9400	+1.752%	38,542	+41.894%
2019-04-15	13.9300	14.0004	13.6800	13.7000	-1.792%	40,021	+44.380%
2019-04-12	14.1200	14.1900	13.8400	13.9500	-0.994%	49,937	+41.792%
2019-04-11	14.1500	14.2043	14.0800	14.0900	-0.354%	31,124	+40.383%
2019-04-10	14.0200	14.1800	14.0200	14.1400	+0.856%	31,396	+39.887%
2019-04-09	14.4700	14.4700	14.0100	14.0200	-3.043%	25,478	+41.084%
2019-04-08	14.4900	14.5400	14.2400	14.4600	+0.069%	33,774	+36.791%
2019-04-05	14.8200	14.9100	14.4100	14.4500	-2.497%	58,989	+36.886%
2019-04-04	14.4600	14.9400	14.4600	14.8200	+2.774%	89,688	+33.468%
2019-04-03	14.1600	14.6200	13.9742	14.4200	+2.488%	58,795	+37.171%
2019-04-02	14.9600	14.9759	13.9100	14.0700	-6.262%	109,989	+40.583%
2019-04-01	14.6800	15.0700	14.4300	15.0100	+3.732%	72,451	+31.779%
2019-03-29	14.6500	14.7700	14.3600	14.4700	-0.618%	96,791	+36.697%
2019-03-28	14.0600	14.5800	14.0600	14.5600	+3.336%	51,239	+35.852%
2019-03-27	14.0700	14.1900	13.8000	14.0900	-0.212%	64,031	+40.383%
2019-03-26	14.0300	14.2500	13.9000	14.1200	+0.857%	37,457	+40.085%
2019-03-25	13.9900	14.1900	13.8130	14.0000	+0.287%	43,917	+41.286%
2019-03-22	14.6700	14.6700	13.6050	13.9600	-5.739%	70,365	+41.691%
2019-03-21	14.7900	14.9400	14.6500	14.8100	-0.403%	46,668	+33.558%
2019-03-20	15.3500	15.3500	14.6900	14.8700	-3.504%	46,419	+33.020%
2019-03-19	15.4400	15.4400	15.1800	15.4100	+0.065%	52,647	+28.358%
2019-03-18	15.3700	15.4300	15.0100	15.4000	-0.517%	68,701	+28.442%
2019-03-15	15.9400	16.1300	15.4600	15.4800	-2.825%	83,437	+27.778%
2019-03-14	16.3413	16.3413	15.5700	15.9300	-2.030%	35,079	+24.168%
2019-03-13	16.8100	16.9000	16.1500	16.2600	-3.501%	34,490	+21.648%
2019-03-12	17.0700	17.0800	16.6300	16.8500	-1.057%	22,881	+17.389%
2019-03-11	16.6900	17.1500	16.6900	17.0300	+2.160%	24,061	+16.148%
2019-03-08	16.3700	16.7900	16.0957	16.6700	+1.337%	24,370	+18.656%
2019-03-07	17.0000	17.0300	16.2800	16.4500	-3.349%	45,745	+20.243%
2019-03-06	17.4200	17.4200	16.9800	17.0200	-0.874%	39,393	+16.216%
2019-03-05	17.2100	17.2200	17.1000	17.1700	-0.232%	23,095	+15.201%
2019-03-04	18.0300	18.0300	17.2100	17.2100	-4.283%	40,508	+14.933%
2019-03-01	17.6200	18.0600	17.6150	17.9800	+1.812%	24,480	+10.011%
2019-02-28	17.4300	17.8400	17.4000	17.6600	+0.398%	30,437	+12.005%
2019-02-27	17.8700	17.9652	17.5100	17.5900	-1.512%	32,553	+12.450%
2019-02-26	17.6579	18.0100	17.5950	17.8600	+1.305%	27,985	+10.750%
2019-02-25	17.9000	18.1476	17.5300	17.6300	-1.122%	25,361	+12.195%
2019-02-22	17.6500	18.0100	17.5600	17.8300	+1.192%	22,750	+10.937%
2019-02-21	17.6800	17.8800	17.5700	17.6200	-0.396%	12,470	+12.259%
2019-02-20	17.7800	17.9500	17.6900	17.6900	-0.169%	28,937	+11.815%
2019-02-19	17.2500	17.8800	17.2500	17.7200	+2.546%	24,156	+11.625%
2019-02-15	17.2400	17.5000	17.2400	17.2800	+0.994%	26,795	+14.468%
2019-02-14	17.3100	17.3656	17.0600	17.1100	-1.610%	29,915	+15.605%
2019-02-13	17.2445	17.4600	17.2445	17.3900	+1.046%	15,027	+13.744%
2019-02-12	17.3700	17.6000	17.1200	17.2100	-0.405%	16,216	+14.933%
2019-02-11	17.3300	17.5500	17.0100	17.2800	-0.289%	25,262	+14.468%
2019-02-08	17.1944	17.4000	17.0300	17.3300	+1.286%	22,310	+14.137%
2019-02-07	17.0200	17.2550	16.8700	17.1100	-0.175%	28,050	+15.605%
2019-02-06	17.5700	17.5700	17.0000	17.1400	-2.392%	38,599	+15.403%
2019-02-05	17.5600	18.0474	17.4000	17.5600	+0.515%	56,883	+12.642%
2019-02-04	16.4100	17.6100	16.4100	17.4700	+6.916%	92,213	+13.223%
2019-02-01	16.1900	16.6400	16.0560	16.3400	+1.239%	49,841	+21.053%
2019-01-31	15.8600	16.2350	15.8600	16.1400	+1.509%	40,139	+22.553%
2019-01-30	15.9400	16.2500	15.8400	15.9000	-0.251%	42,692	+24.403%
2019-01-29	16.1900	16.1900	15.8950	15.9400	-0.375%	23,404	+24.090%
2019-01-28	16.2900	16.5300	15.8200	16.0000	-2.081%	40,087	+23.625%
2019-01-25	16.2300	16.6800	16.1500	16.3400	+1.491%	27,067	+21.053%
2019-01-24	16.1600	16.2100	15.8801	16.1000	-0.248%	56,358	+22.857%
2019-01-23	16.0200	16.3800	16.0000	16.1400	+1.064%	62,172	+22.553%
2019-01-22	16.1700	16.6250	15.9100	15.9700	-1.844%	49,529	+23.857%
2019-01-18	16.5200	16.7150	16.2400	16.2700	-0.974%	43,186	+21.573%
2019-01-17	16.2600	16.7300	16.1500	16.4300	+0.859%	44,152	+20.390%
2019-01-16	16.5800	16.7600	16.2600	16.2900	-1.927%	26,360	+21.424%
2019-01-15	16.3200	16.8099	16.1600	16.6100	+1.777%	33,880	+19.085%
2019-01-14	16.7500	17.0900	16.2800	16.3200	-2.509%	45,988	+21.201%
2019-01-11	16.3300	16.8350	16.3300	16.7400	+1.949%	35,936	+18.160%
2019-01-10	16.9100	17.1300	16.2400	16.4200	-3.751%	32,394	+20.463%
2019-01-09	16.9866	17.2100	16.9866	17.0600	-0.059%	19,990	+15.944%
2019-01-08	16.7600	17.4400	16.7600	17.0700	+2.461%	45,551	+15.876%
2019-01-07	16.0600	16.8500	15.9800	16.6600	+3.736%	199,492	+18.727%
2019-01-04	15.8200	16.2100	15.8200	16.0600	+2.685%	80,441	+23.163%
2019-01-03	15.7400	15.9050	15.4600	15.6400	-1.075%	30,561	+26.471%
2019-01-02	16.0800	16.3100	15.7000	15.8100	-2.827%	43,066	+25.111%
2018-12-31	16.0900	16.4599	15.8200	16.2700	+1.879%	37,704	+21.573%
2018-12-28	15.5500	16.3300	15.4501	15.9700	+2.306%	41,362	+23.857%
2018-12-27	15.5800	16.0100	15.0700	15.6100	-1.140%	49,612	+26.714%
2018-12-26	15.1800	15.9000	15.0500	15.7900	+4.087%	38,141	+25.269%
2018-12-24	15.1900	15.5200	15.1700	15.1700	-1.429%	19,543	+30.389%
2018-12-21	15.9200	16.2200	15.3300	15.3900	-2.902%	173,426	+28.525%
2018-12-20	15.9400	16.2200	15.8400	15.8500	-0.189%	84,362	+24.795%
2018-12-19	16.0700	16.4800	15.8100	15.8800	-1.305%	74,825	+24.559%
2018-12-18	16.4200	16.4750	16.0100	16.0900	-0.924%	74,535	+22.933%
2018-12-17	16.3300	16.5100	16.0400	16.2400	-0.612%	61,557	+21.798%
2018-12-14	16.0700	16.6800	15.9619	16.3400	+1.680%	49,036	+21.053%
2018-12-13	17.0300	17.1300	15.9300	16.0700	-5.303%	56,163	+23.086%
2018-12-12	16.9200	17.2650	16.8200	16.9700	+1.012%	33,082	+16.559%
2018-12-11	16.8000	17.0500	16.6400	16.8000	+1.695%	41,918	+17.738%
2018-12-10	16.8500	17.0100	16.3400	16.5200	-1.900%	51,054	+19.734%
2018-12-07	17.7000	17.7000	16.8200	16.8400	-3.051%	29,397	+17.458%
2018-12-06	17.0500	17.5400	16.5600	17.3700	+1.283%	33,339	+13.874%
2018-12-04	17.5800	17.7000	17.0400	17.1500	-3.053%	29,903	+15.335%
2018-12-03	17.6800	17.7200	17.4400	17.6900	+1.784%	42,874	+11.815%
2018-11-30	17.5600	17.8200	17.3200	17.3800	-0.856%	68,181	+13.809%
2018-11-29	17.5300	17.7300	17.3100	17.5300	-0.284%	21,943	+12.835%
2018-11-28	17.4600	17.7350	17.2100	17.5800	+1.151%	24,095	+12.514%
2018-11-27	17.3500	17.7400	17.2000	17.3800	+0.289%	25,850	+13.809%
2018-11-26	17.7000	17.8800	17.2100	17.3300	-2.035%	84,519	+14.137%
2018-11-23	17.1400	17.6900	17.0147	17.6900	+2.432%	14,501	+11.815%
2018-11-21	17.5700	17.5700	16.9000	17.2700	+0.758%	13,391	+14.534%
2018-11-20	17.1000	17.5000	16.8300	17.1400	-1.153%	29,081	+15.403%
2018-11-19	17.1400	17.5500	17.1400	17.3400	+1.167%	34,052	+14.072%
2018-11-16	17.0300	17.1500	16.7600	17.1400	-0.058%	27,745	+15.403%
2018-11-15	17.3800	17.3800	16.7000	17.1500	-2.000%	37,502	+15.335%
2018-11-14	17.2200	17.5000	16.9500	17.5000	+2.639%	29,815	+13.029%
2018-11-13	16.1000	17.0800	16.1000	17.0500	+5.377%	34,343	+16.012%
2018-11-12	16.3900	16.8400	15.8200	16.1800	-0.979%	66,006	+22.250%
2018-11-09	16.9400	16.9400	16.2700	16.3400	-2.038%	24,763	+21.053%
2018-11-08	17.0300	17.3110	16.5800	16.6800	-2.285%	26,476	+18.585%
2018-11-07	17.9000	17.9000	16.5601	17.0700	+6.355%	28,514	+15.876%
2018-11-06	16.0150	16.4699	15.9700	16.0500	+0.564%	29,233	+23.240%
2018-11-05	15.9100	16.2700	15.8601	15.9600	+0.063%	28,401	+23.935%
2018-11-02	16.3300	16.4700	15.7900	15.9500	-1.725%	17,579	+24.013%
2018-11-01	15.6800	16.6400	15.6800	16.2300	+4.507%	29,557	+21.873%
2018-10-31	15.8100	15.9000	15.4800	15.5300	-1.209%	33,559	+27.366%
2018-10-30	15.5400	15.9100	15.4200	15.7200	+1.419%	31,254	+25.827%
2018-10-29	15.8100	16.0200	15.3800	15.5000	-0.193%	30,140	+27.613%
2018-10-26	15.3300	15.7300	15.1000	15.5300	-0.129%	31,946	+27.366%
2018-10-25	14.8000	15.5800	14.8000	15.5500	+6.071%	47,883	+27.203%
2018-10-24	15.3100	15.6400	14.6600	14.6600	-4.557%	33,304	+34.925%
2018-10-23	15.5000	15.6400	15.3000	15.3600	-1.538%	45,728	+28.776%
2018-10-22	15.6400	15.8900	15.5900	15.6000	-0.256%	22,807	+26.795%
2018-10-19	15.7200	15.7750	15.5600	15.6400	-1.075%	32,173	+26.471%
2018-10-18	16.0000	16.3850	15.7400	15.8100	-1.923%	32,552	+25.111%
2018-10-17	16.1900	16.5199	15.9300	16.1200	-0.922%	24,319	+22.705%
2018-10-16	16.2300	16.6350	15.9600	16.2700	+0.931%	26,838	+21.573%
2018-10-15	15.9500	16.4100	15.9500	16.1200	+0.813%	18,456	+22.705%
2018-10-12	16.4050	16.4100	15.8500	15.9900	-1.174%	28,006	+23.702%
2018-10-11	16.6000	16.8750	16.1500	16.1800	-2.764%	28,065	+22.250%
2018-10-10	17.1900	17.2100	16.6300	16.6400	-2.405%	26,784	+18.870%
2018-10-09	17.2850	17.2900	16.7700	17.0500	+0.947%	36,729	+16.012%
2018-10-08	16.8200	17.1094	16.8200	16.8900	+0.416%	29,826	+17.111%
2018-10-05	17.1600	17.1600	16.6100	16.8200	-0.355%	29,425	+17.598%
2018-10-04	17.3400	17.5700	16.8800	16.8800	-1.917%	28,476	+17.180%
2018-10-03	17.8100	17.8100	17.1700	17.2100	-0.347%	19,548	+14.933%
2018-10-02	17.4000	17.4044	17.1600	17.2700	-0.404%	17,437	+14.534%
2018-10-01	17.9900	17.9900	17.3300	17.3400	-2.857%	21,545	+14.072%
2018-09-28	17.7500	17.8600	17.5500	17.8500	+3.060%	15,223	+10.812%
2018-09-27	17.4900	17.6500	17.1800	17.3200	-1.254%	27,917	+14.203%
2018-09-26	17.7700	17.8000	17.5000	17.5400	-1.516%	12,751	+12.771%
2018-09-25	17.6300	17.9650	17.6300	17.8100	+0.565%	28,606	+11.061%
2018-09-24	17.7500	17.8200	17.5200	17.7100	-0.113%	19,978	+11.688%
2018-09-21	17.6000	17.7700	17.3850	17.7300	+0.624%	82,902	+11.562%
2018-09-20	17.3100	17.6900	17.0400	17.6200	+3.041%	23,120	+12.259%
2018-09-19	17.2400	17.3500	16.9100	17.1000	+0.411%	22,941	+15.673%
2018-09-18	17.0000	17.4500	17.0000	17.0300	-2.630%	28,060	+16.148%
2018-09-17	17.4358	17.7300	17.4300	17.4900	-1.576%	13,515	+13.093%
2018-09-14	17.6200	17.9900	17.6200	17.7700	+0.909%	16,766	+11.311%
2018-09-13	17.5900	17.6800	17.3150	17.6100	+0.514%	8,125	+12.323%
2018-09-12	17.3300	17.6850	17.2900	17.5200	+0.229%	17,227	+12.900%
2018-09-11	17.4600	17.7500	17.3800	17.4800	+0.172%	15,349	+13.158%
2018-09-10	17.6300	17.7600	17.2900	17.4500	-0.683%	19,815	+13.352%
2018-09-07	17.9000	17.9000	17.5500	17.5700	-1.292%	11,614	+12.578%
2018-09-06	17.8208	17.8700	17.5076	17.8000	+0.907%	16,412	+11.124%
2018-09-05	17.5900	17.7000	17.2600	17.6400	+0.227%	20,845	+12.132%
2018-09-04	17.9900	18.0900	17.4500	17.6000	-1.621%	22,995	+12.386%
2018-08-31	17.9500	18.1300	17.8700	17.8900	-0.334%	27,536	+10.565%
2018-08-30	17.5700	18.0700	17.4000	17.9500	+2.163%	14,583	+10.195%
2018-08-29	17.7000	17.9400	17.4400	17.5700	-0.114%	33,282	+12.578%
2018-08-28	17.7900	17.7900	17.2600	17.5900	+0.457%	18,317	+12.450%
2018-08-27	17.6300	17.7200	17.3950	17.5100	+0.517%	21,053	+12.964%
2018-08-24	17.7200	17.7400	17.3900	17.4200	-1.637%	16,903	+13.548%
2018-08-23	17.3855	17.8300	17.3855	17.7100	+0.797%	11,335	+11.688%
2018-08-22	18.1500	18.1500	17.1600	17.5700	-1.513%	35,990	+12.578%
2018-08-21	17.7100	18.0800	17.7100	17.8400	+0.620%	13,407	+10.874%
2018-08-20	18.0000	18.0900	17.6450	17.7300	-1.500%	21,477	+11.562%
2018-08-17	18.0300	18.2400	17.8050	18.0000	-0.662%	39,324	+9.889%
2018-08-16	18.1200	18.2300	18.0400	18.1200	0.000%	22,021	+9.161%
2018-08-15	18.1500	18.3500	17.7900	18.1200	+0.332%	62,733	+9.161%
2018-08-14	17.7900	18.1000	17.6300	18.0600	+1.347%	16,307	+9.524%
2018-08-13	17.5300	17.9100	17.5300	17.8200	+1.308%	17,282	+10.999%
2018-08-10	17.5000	17.7300	17.5000	17.5900	-0.170%	12,559	+12.450%
2018-08-09	17.4900	17.8400	17.4900	17.6200	+0.171%	11,248	+12.259%
2018-08-08	17.9544	17.9544	17.4800	17.5900	-1.013%	9,330	+12.450%
2018-08-07	18.1700	18.1700	17.7400	17.7700	-1.278%	9,699	+11.311%
2018-08-06	17.6100	18.1750	17.4350	18.0000	+2.740%	15,273	+9.889%
2018-08-03	17.9200	18.2700	17.4400	17.5200	-1.794%	18,742	+12.900%
2018-08-02	17.2200	18.0300	17.2200	17.8400	+2.411%	12,906	+10.874%
2018-08-01	17.2900	17.8500	17.1700	17.4200	-1.303%	17,112	+13.548%
2018-07-31	17.3600	17.8400	17.1500	17.6500	+2.082%	21,138	+12.068%
2018-07-30	17.4600	17.4600	16.9450	17.2900	+2.187%	26,771	+14.401%
2018-07-27	17.3938	17.3938	16.8400	16.9200	-3.204%	20,980	+16.903%
2018-07-26	17.5000	17.5100	17.2300	17.4800	+2.522%	26,122	+13.158%
2018-07-25	17.3300	17.3300	17.0000	17.0500	-0.525%	10,926	+16.012%
2018-07-24	17.4900	17.5400	17.0000	17.1400	-1.324%	22,834	+15.403%
2018-07-23	17.2900	17.7000	17.1950	17.3700	+0.405%	13,263	+13.874%
2018-07-20	17.5100	17.5900	17.2500	17.3000	-1.199%	12,546	+14.335%
2018-07-19	17.4700	17.6500	17.0900	17.5100	+0.229%	17,944	+12.964%
2018-07-18	17.5500	17.6200	17.3648	17.4700	-0.851%	18,467	+13.223%
2018-07-17	17.6400	17.9000	17.5800	17.6200	-0.452%	13,657	+12.259%
2018-07-16	17.8600	17.9300	17.5700	17.7000	-1.062%	19,243	+11.751%
2018-07-13	17.7800	18.0300	17.7800	17.8900	+0.562%	13,002	+10.565%
2018-07-12	17.9100	17.9900	17.6700	17.7900	-0.448%	11,606	+11.186%
2018-07-11	18.2600	18.2600	17.8600	17.8700	-0.446%	20,644	+10.688%
2018-07-10	18.1600	18.2900	17.8457	17.9500	-0.609%	40,243	+10.195%
2018-07-09	18.0200	18.2400	17.8950	18.0600	+0.333%	38,765	+9.524%
2018-07-06	17.6600	18.0400	17.6500	18.0000	+1.868%	31,659	+9.889%
2018-07-05	17.5000	17.7450	17.4600	17.6700	+0.684%	24,999	+11.941%
2018-07-03	17.7022	17.7022	17.3600	17.5500	+1.269%	11,379	+12.707%
2018-07-02	17.2100	17.3750	17.1100	17.3300	-0.173%	20,405	+14.137%
2018-06-29	17.4700	17.4700	17.2100	17.3600	-0.573%	28,043	+13.940%
2018-06-28	17.5900	17.6000	17.4100	17.4600	+0.115%	23,796	+13.288%
2018-06-27	17.8500	17.9300	17.4400	17.4400	-2.242%	33,015	+13.417%
2018-06-26	17.4700	17.9500	17.4700	17.8400	+1.943%	30,772	+10.874%
2018-06-25	17.7200	17.7200	17.2400	17.5000	-2.125%	32,086	+13.029%
2018-06-22	17.8700	17.9600	17.7000	17.8800	+0.619%	86,737	+10.626%
2018-06-21	17.8600	17.9200	17.6500	17.7700	-0.726%	29,640	+11.311%
2018-06-20	17.8000	18.1200	17.5800	17.9000	+0.732%	34,486	+10.503%
2018-06-19	17.5900	17.8000	17.4500	17.7700	+0.452%	33,100	+11.311%
2018-06-18	17.5200	17.7500	17.3700	17.6900	+0.913%	47,459	+11.815%
2018-06-15	17.1000	17.6700	17.1000	17.5300	+2.395%	62,079	+12.835%
2018-06-14	17.3500	17.3500	17.0000	17.1200	-0.407%	45,257	+15.537%
2018-06-13	17.4900	17.5300	17.0900	17.1900	-0.578%	36,424	+15.067%
2018-06-12	17.3400	17.5600	17.1140	17.2900	-0.173%	22,297	+14.401%
2018-06-11	17.3300	17.5300	17.2000	17.3200	-0.058%	32,406	+14.203%
2018-06-08	17.4800	17.5600	17.2400	17.3300	-0.058%	31,085	+14.137%
2018-06-07	17.4400	17.5700	17.1700	17.3400	-0.914%	35,279	+14.072%
2018-06-06	17.5900	17.6600	17.4200	17.5000	-0.342%	92,736	+13.029%
2018-06-05	16.9500	17.6000	16.7900	17.5600	+3.599%	104,070	+12.642%
2018-06-04	16.7100	17.3100	16.7100	16.9500	+2.170%	96,230	+16.696%
2018-06-01	16.8400	16.9100	16.4600	16.5900	-0.659%	58,245	+19.228%
2018-05-31	16.8000	16.8800	16.5700	16.7000	-0.831%	56,836	+18.443%
2018-05-30	17.2150	17.2150	16.7200	16.8400	-0.649%	64,253	+17.458%
2018-05-29	17.0000	17.1696	16.7500	16.9500	-0.528%	35,153	+16.696%
2018-05-25	17.1200	17.3224	16.9800	17.0400	+0.294%	48,444	+16.080%
2018-05-24	17.2300	17.2300	16.8500	16.9900	+0.118%	23,983	+16.421%
2018-05-23	17.1800	17.2700	16.9000	16.9700	-1.395%	40,890	+16.559%
2018-05-22	17.2500	17.3750	17.2000	17.2100	-0.347%	26,282	+14.933%
2018-05-21	17.2100	17.4300	17.1656	17.2700	+0.407%	40,876	+14.534%
2018-05-18	17.4300	17.4450	17.1200	17.2000	-0.922%	31,495	+15.000%
2018-05-17	17.5100	17.5400	17.2700	17.3600	-0.573%	34,768	+13.940%
2018-05-16	17.4100	17.7150	17.3600	17.4600	+0.750%	33,778	+13.288%
2018-05-15	17.2100	17.3950	17.2100	17.3300	+0.464%	32,316	+14.137%
2018-05-14	17.2800	17.4600	17.2000	17.2500	-0.862%	29,767	+14.667%
2018-05-11	17.5600	17.7900	17.2500	17.4000	-0.968%	46,974	+13.678%
2018-05-10	17.6800	17.8500	17.5700	17.5700	-0.622%	21,148	+12.578%
2018-05-09	17.6000	17.8200	17.5500	17.6800	+0.341%	30,399	+11.878%
2018-05-08	17.5200	17.7500	17.5200	17.6200	+0.228%	52,697	+12.259%
2018-05-07	17.5700	17.8738	17.5500	17.5800	+0.228%	18,255	+12.514%
2018-05-04	17.4700	17.6700	17.4700	17.5400	+0.057%	41,143	+12.771%
2018-05-03	17.5700	17.8100	17.4800	17.5300	-0.454%	37,869	+12.835%
2018-05-02	17.9700	18.0700	17.5900	17.6100	-1.949%	42,266	+12.323%
2018-05-01	17.6100	17.9900	17.5200	17.9600	+1.756%	27,131	+10.134%
2018-04-30	17.8100	17.9800	17.5100	17.6500	+0.341%	28,959	+12.068%
2018-04-27	17.6200	17.7100	17.4500	17.5900	-0.283%	33,352	+12.450%
2018-04-26	17.7000	18.2200	17.4400	17.6400	-1.066%	40,516	+12.132%
2018-04-25	18.1300	18.1800	17.8100	17.8300	-1.871%	23,700	+10.937%
2018-04-24	17.9600	18.3600	17.8900	18.1700	+1.226%	12,299	+8.861%
2018-04-23	18.0600	18.2200	17.7900	17.9500	-0.222%	10,421	+10.195%
2018-04-20	17.9800	18.1700	17.9000	17.9900	-0.111%	36,258	+9.950%
2018-04-19	17.9700	18.0800	17.8400	18.0100	+0.390%	20,946	+9.828%
2018-04-18	18.0100	18.2850	17.8700	17.9400	-0.333%	22,275	+10.256%
2018-04-17	18.2000	18.4400	17.8700	18.0000	-0.442%	29,965	+9.889%
2018-04-16	17.9500	18.4499	17.9000	18.0800	+1.289%	33,189	+9.403%
2018-04-13	17.6600	17.9200	17.5800	17.8500	+1.305%	23,535	+10.812%
2018-04-12	17.5900	17.9400	17.5201	17.6200	0.000%	28,210	+12.259%
2018-04-11	17.8900	17.9223	17.5500	17.6200	-1.784%	28,540	+12.259%
2018-04-10	17.3974	17.9800	17.3974	17.9400	+3.819%	34,677	+10.256%
2018-04-09	17.3300	17.5580	17.1950	17.2800	+0.232%	45,350	+14.468%
2018-04-06	17.5200	17.6500	17.1300	17.2400	-2.157%	38,336	+14.733%
2018-04-05	17.3000	17.7500	17.1100	17.6200	+2.561%	57,944	+12.259%
2018-04-04	16.9100	17.4100	16.8805	17.1800	+1.059%	67,794	+15.134%
2018-04-03	17.4000	17.5850	16.9600	17.0000	-2.299%	51,076	+16.353%
2018-04-02	17.7500	18.2000	17.2200	17.4000	-2.357%	68,267	+13.678%
2018-03-29	18.3900	18.5700	17.7100	17.8200	-2.888%	101,569	+10.999%

document.getElementById("qddCx9").onerror = function(){this.style.display='none';}; .dark-mode .vMzLl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMzLl1{ color: #333333; background-color: white; border: 2px solid #333333; }TRKTrakcja Polska S.Astock NYSE

TRK
Trakcja Polska S.A
stock NYSE