Warsaw - Delayed Quote PLN

11 bit studios S.A. (11B.WA)

227.60
+9.60
+(4.40%)
At close: 5:04:40 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025217.00227.60211.20227.60227.6057,052
Jun 12, 2025211.60222.80209.40218.00218.0027,654
Jun 11, 2025220.60220.60208.00211.60211.6025,140
Jun 10, 2025228.80230.80219.20220.60220.6025,985
Jun 9, 2025225.00232.00223.00226.20226.2047,743
Jun 6, 2025214.00222.40208.20218.00218.0017,740
Jun 5, 2025215.60217.40212.80212.80212.806,812
Jun 4, 2025213.40216.20212.40215.40215.4012,115
Jun 3, 2025212.00214.00207.60212.60212.608,889
Jun 2, 2025215.40215.40210.80211.40211.409,087
May 30, 2025218.00219.00212.00216.00216.0012,180
May 29, 2025210.80217.80210.20214.60214.6016,154
May 28, 2025210.80211.40208.40209.20209.205,437
May 27, 2025211.00211.80209.00210.80210.804,871
May 26, 2025211.00214.80207.60209.20209.2013,196
May 23, 2025212.00216.00207.00212.00212.0012,076
May 22, 2025214.40214.40208.00209.00209.0013,354
May 21, 2025216.00217.40211.20215.00215.009,198
May 20, 2025216.20218.00213.00216.20216.208,505
May 19, 2025214.80220.80212.40213.40213.4013,314
May 16, 2025212.00217.80207.00214.60214.6024,557
May 15, 2025222.20226.20221.00222.80222.808,832
May 14, 2025227.00227.80220.00222.20222.2014,737
May 13, 2025226.20230.80224.60227.20227.2012,412
May 12, 2025225.40231.80225.40226.00226.0018,175
May 9, 2025229.00229.00224.80225.00225.008,420
May 8, 2025226.00229.60223.00227.80227.809,019
May 7, 2025223.20228.00223.20224.80224.8010,013
May 6, 2025230.00230.40221.60223.20223.2013,207
May 5, 2025233.00234.60223.80229.00229.0018,717
May 2, 2025217.00232.00217.00231.60231.6024,265
Apr 30, 2025224.00228.00216.40218.00218.0014,783
Apr 29, 2025231.00231.00223.00224.00224.0024,672
Apr 28, 2025215.00233.00214.00229.20229.2057,674
Apr 25, 2025209.80215.00209.80214.20214.2014,812
Apr 24, 2025210.80216.40205.60209.80209.8020,851
Apr 23, 2025208.60212.20205.80210.00210.0017,146
Apr 22, 2025209.00210.00205.20207.60207.6011,311
Apr 17, 2025210.00211.00204.40209.00209.0012,634
Apr 16, 2025206.00212.00205.40210.00210.0032,030
Apr 15, 2025203.00204.60201.00201.00201.0016,212
Apr 14, 2025202.20204.00199.00202.80202.8011,388
Apr 11, 2025200.00204.60199.00200.60200.6032,543
Apr 10, 2025196.00200.00188.50191.00191.0018,749
Apr 9, 2025189.00192.10185.40189.60189.6014,077
Apr 8, 2025189.00192.00186.60191.00191.0016,443
Apr 7, 2025182.00187.80152.00185.30185.3026,601
Apr 4, 2025184.60194.20184.60186.60186.6026,363
Apr 3, 2025198.50202.80181.40184.70184.7057,049
Apr 2, 2025202.00204.40200.00204.00204.008,032
Apr 1, 2025198.00206.00197.40201.40201.4011,473
Mar 31, 2025201.00206.00197.00197.00197.0016,346
Mar 28, 2025200.00202.00193.00202.00202.0043,362
Mar 27, 2025211.00211.00198.40199.00199.0041,811
Mar 26, 2025214.50214.50207.00211.00211.0016,890
Mar 25, 2025216.00216.00211.00214.00214.0010,747
Mar 24, 2025209.50217.00208.00216.00216.0018,967
Mar 21, 2025210.00212.00206.00206.00206.0013,694
Mar 20, 2025209.50212.50207.00212.00212.007,929
Mar 19, 2025211.00212.00207.00209.00209.008,491
Mar 18, 2025214.50214.50208.50211.00211.0010,635
Mar 17, 2025213.50216.50210.00214.00214.0018,945
Mar 14, 2025214.50214.50210.00211.00211.006,120
Mar 13, 2025213.50214.00209.00212.50212.5011,914
Mar 12, 2025203.50213.00203.00213.00213.0023,568
Mar 11, 2025200.00205.00200.00201.50201.5013,573
Mar 10, 2025205.50207.00198.60200.00200.0015,582
Mar 7, 2025208.00208.50204.50207.00207.008,878
Mar 6, 2025208.50211.50206.00206.50206.5014,235
Mar 5, 2025206.00211.00205.50208.50208.5016,380
Mar 4, 2025202.00208.50202.00204.00204.0020,692
Mar 3, 2025205.00209.00200.00204.50204.5018,085
Feb 28, 2025206.00211.00202.00209.00209.0022,903
Feb 27, 2025214.00216.00205.00207.00207.0018,826
Feb 26, 2025217.00220.00195.80214.00214.0038,059
Feb 25, 2025222.00224.50217.00217.00217.0013,010
Feb 24, 2025226.00226.00220.00220.50220.5011,669
Feb 21, 2025219.50227.50219.50226.00226.0024,528
Feb 20, 2025219.50222.00214.50217.00217.0012,968
Feb 19, 2025224.50225.50214.00218.00218.0024,926
Feb 18, 2025232.00233.00221.50222.00222.0028,533
Feb 17, 2025221.50232.50218.00229.50229.5032,967
Feb 14, 2025210.00222.00209.00220.00220.0030,658
Feb 13, 2025200.00214.00192.00212.00212.0049,898
Feb 12, 2025209.50223.50206.00209.00209.0065,849
Feb 11, 2025209.00209.50204.50209.00209.0018,142
Feb 10, 2025198.00209.00198.00208.00208.0020,482
Feb 7, 2025200.00200.00196.00196.00196.0011,849
Feb 6, 2025199.00201.50194.60198.80198.8019,404
Feb 5, 2025195.00203.00188.00193.40193.4034,035
Feb 4, 2025187.00196.40186.20194.60194.6015,118
Feb 3, 2025190.00190.60184.00186.20186.2017,917
Jan 31, 2025194.00194.40188.80194.00194.0017,336
Jan 30, 2025183.80193.00183.80192.40192.4029,205
Jan 29, 2025184.20186.80181.60182.40182.4015,301
Jan 28, 2025176.20182.80176.20182.60182.6018,804
Jan 27, 2025178.60180.00174.00176.20176.2010,570
Jan 24, 2025177.80181.80175.80178.60178.6020,692
Jan 23, 2025175.80178.00173.20175.40175.4010,983
Jan 22, 2025173.00178.00172.00174.00174.0019,570
Jan 21, 2025176.60178.00171.20172.60172.609,295
Jan 20, 2025176.00179.00174.80176.60176.6016,914
Jan 17, 2025169.80175.80167.20174.60174.6029,197
Jan 16, 2025171.00171.00166.00170.00170.0012,085
Jan 15, 2025172.00172.00165.80169.00169.0016,522
Jan 14, 2025172.00172.00168.80171.00171.0014,449
Jan 13, 2025175.00175.00169.00169.40169.4014,304
Jan 10, 2025179.00179.00171.80175.00175.0015,173
Jan 9, 2025178.00182.40173.00175.00175.0029,120
Jan 8, 2025188.00188.00178.80179.20179.2039,759
Jan 7, 2025179.00191.80178.80187.00187.0066,182
Jan 3, 2025179.80182.00175.40176.60176.6026,810
Jan 2, 2025175.00181.80171.00177.20177.2073,143
Dec 30, 2024166.80175.60165.00170.20170.2086,013
Dec 27, 2024154.40165.40154.40161.60161.6056,184
Dec 23, 2024155.00157.80150.40152.60152.6066,067
Dec 20, 2024158.80161.00152.60152.60152.6056,090
Dec 19, 2024164.00164.40157.60158.80158.8034,616
Dec 18, 2024150.00173.00149.40164.80164.80187,706
Dec 17, 2024169.20170.40149.20150.00150.00162,624
Dec 16, 2024177.00181.40169.20169.20169.2067,800
Dec 13, 2024169.20176.40168.20174.80174.8074,035
Dec 12, 2024200.00200.50165.20169.20169.20197,970
Dec 11, 2024249.50249.50200.50200.50200.50190,455
Dec 10, 2024258.00259.00253.50259.00259.0013,149
Dec 9, 2024256.50262.50254.50258.00258.0020,112
Dec 6, 2024254.00258.00251.00255.50255.5019,171
Dec 5, 2024248.00254.00248.00254.00254.0025,001
Dec 4, 2024247.00249.00245.00248.00248.0010,500
Dec 3, 2024253.50254.00246.00247.50247.5015,343
Dec 2, 2024251.00257.00250.00253.00253.0016,924
Nov 29, 2024259.00259.00247.50251.00251.0015,481
Nov 28, 2024250.50255.50250.50255.50255.5010,038
Nov 27, 2024259.00259.50248.50249.50249.5014,401
Nov 26, 2024253.00259.50250.00257.50257.5012,886
Nov 25, 2024249.00252.50244.00252.00252.0013,280
Nov 22, 2024245.00247.00239.00246.00246.008,351
Nov 21, 2024248.00248.00239.50244.00244.0011,483
Nov 20, 2024242.00249.00239.00239.50239.5017,038
Nov 19, 2024248.00250.00231.50238.50238.5043,715
Nov 18, 2024262.00262.00247.50248.00248.0026,515
Nov 15, 2024286.00292.00259.00259.00259.0075,089
Nov 14, 2024274.00274.00266.00270.00270.0020,786
Nov 13, 2024267.00277.00265.00271.00271.0019,256
Nov 12, 2024274.50275.50264.00264.00264.0014,561
Nov 8, 2024272.00274.00269.00272.00272.0014,363
Nov 7, 2024268.50273.00267.00270.00270.0015,442
Nov 6, 2024263.50271.00263.50266.50266.5026,678
Nov 5, 2024259.50263.50258.00260.50260.5010,363
Nov 4, 2024258.00261.50256.00260.50260.508,040
Oct 31, 2024258.50259.50253.50258.00258.007,267
Oct 30, 2024264.00264.00255.00259.50259.5013,236
Oct 29, 2024267.00268.50261.50262.00262.0015,463
Oct 28, 2024261.00273.00261.00265.00265.0036,377
Oct 25, 2024257.50261.50254.00260.00260.0022,411
Oct 24, 2024258.00259.50255.50257.50257.5012,806
Oct 23, 2024258.00259.00251.50255.00255.0016,453
Oct 22, 2024260.00262.00256.50259.00259.0015,138
Oct 21, 2024272.50273.50258.00259.00259.0029,981
Oct 18, 2024269.00276.00266.00270.00270.0013,806
Oct 17, 2024270.00274.00266.00268.00268.0013,540
Oct 16, 2024279.50279.50269.50270.00270.0021,063
Oct 15, 2024285.00286.00275.50278.00278.0020,465
Oct 14, 2024281.50288.50276.50283.00283.0038,744
Oct 11, 2024265.50278.00256.00278.00278.0050,040
Oct 10, 2024278.00278.00258.00264.00264.0044,840
Oct 9, 2024274.00282.00272.00274.50274.5028,378
Oct 8, 2024290.00290.00274.00274.50274.5049,248
Oct 7, 2024291.50298.00288.00290.00290.0032,201
Oct 4, 2024294.00296.50286.50290.00290.0029,485
Oct 3, 2024300.00303.00290.00290.50290.5035,998
Oct 2, 2024297.00304.00287.00301.00301.0082,940
Oct 1, 2024318.50318.50299.50303.50303.5050,659
Sep 30, 2024322.00332.00312.00313.00313.0067,918
Sep 27, 2024321.00337.00315.50320.00320.00144,935
Sep 26, 2024305.00323.50299.00310.50310.50109,995
Sep 25, 2024299.00313.50290.00300.00300.00104,626
Sep 24, 2024340.00344.00294.00299.50299.50281,211
Sep 23, 2024351.00374.50329.00335.00335.00333,304
Sep 20, 2024554.00556.00512.00538.00538.0034,160
Sep 19, 2024577.00577.00475.00540.00540.00118,126
Sep 18, 2024628.00628.00575.00581.00581.0038,640
Sep 17, 2024636.00636.00614.00628.00628.007,940
Sep 16, 2024630.00646.00630.00635.00635.0012,222
Sep 13, 2024625.00625.00613.00624.00624.001,672
Sep 12, 2024628.00631.00606.00625.00625.005,091
Sep 11, 2024633.00639.00612.00612.00612.002,885
Sep 10, 2024608.00638.00608.00635.00635.009,888
Sep 9, 2024622.00622.00596.00606.00606.004,162
Sep 6, 2024594.00621.00577.00620.00620.007,896
Sep 5, 2024626.00626.00592.00592.00592.004,546
Sep 4, 2024621.00630.00614.00626.00626.002,759
Sep 3, 2024633.00641.00627.00627.00627.003,137
Sep 2, 2024636.00639.00625.00632.00632.002,406
Aug 30, 2024629.00638.00628.00636.00636.001,539
Aug 29, 2024638.00641.00625.00628.00628.002,129
Aug 28, 2024630.00641.00622.00639.00639.003,865
Aug 27, 2024633.00639.00620.00620.00620.003,025
Aug 26, 2024637.00644.00625.00626.00626.002,988
Aug 23, 2024639.00642.00630.00637.00637.00965
Aug 22, 2024644.00650.00630.00638.00638.002,501
Aug 21, 2024630.00660.00621.00644.00644.003,728
Aug 20, 2024635.00641.00626.00632.00632.002,150
Aug 19, 2024630.00635.00619.00635.00635.003,444
Aug 16, 2024625.00630.00621.00628.00628.001,482
Aug 14, 2024622.00629.00617.00620.00620.001,642
Aug 13, 2024622.00626.00616.00622.00622.002,491
Aug 12, 2024601.00620.00601.00619.00619.002,108
Aug 9, 2024605.00614.00597.00600.00600.001,826
Aug 8, 2024607.00619.00598.00601.00601.003,115
Aug 7, 2024607.00620.00601.00606.00606.002,495
Aug 6, 2024590.00614.00584.00587.00587.005,752
Aug 5, 2024612.00612.00567.00585.00585.009,395
Aug 2, 2024620.00630.00615.00624.00624.002,461
Aug 1, 2024647.00653.00630.00630.00630.002,749
Jul 31, 2024621.00646.00616.00640.00640.003,136
Jul 30, 2024614.00624.00610.00623.00623.002,751
Jul 29, 2024612.00619.00602.00610.00610.001,299
Jul 26, 2024621.00628.00611.00612.00612.00949
Jul 25, 2024611.00623.00610.00621.00621.002,801
Jul 24, 2024596.00628.00596.00618.00618.002,062
Jul 23, 2024607.00607.00592.00597.00597.001,988
Jul 22, 2024606.00613.00595.00607.00607.001,693
Jul 19, 2024619.00620.00600.00605.00605.003,646
Jul 18, 2024617.00625.00614.00619.00619.002,132
Jul 17, 2024621.00627.00610.00620.00620.002,966
Jul 16, 2024630.00634.00615.00621.00621.001,770
Jul 15, 2024635.00639.00624.00629.00629.002,909
Jul 12, 2024635.00644.00630.00636.00636.002,115
Jul 11, 2024651.00651.00630.00630.00630.006,381
Jul 10, 2024650.00650.00641.00645.00645.002,773
Jul 9, 2024640.00654.00638.00651.00651.006,055
Jul 8, 2024640.00643.00633.00638.00638.003,005
Jul 5, 2024630.00642.00626.00632.00632.003,976
Jul 4, 2024623.00634.00621.00630.00630.001,497
Jul 3, 2024635.00636.00623.00623.00623.001,692
Jul 2, 2024630.00637.00625.00629.00629.001,369
Jul 1, 2024630.00651.00624.00624.00624.005,370
Jun 28, 2024629.00631.00621.00629.00629.001,183
Jun 27, 2024645.00645.00606.00632.00632.0014,616
Jun 26, 2024643.00650.00635.00638.00638.004,455
Jun 25, 2024650.00653.00637.00642.00642.002,146
Jun 24, 2024640.00654.00638.00648.00648.003,124
Jun 21, 2024640.00644.00631.00631.00631.006,169
Jun 20, 2024658.00662.00638.00639.00639.003,928
Jun 19, 2024679.00685.00651.00655.00655.007,539
Jun 18, 2024652.00687.00650.00676.00676.0018,760
Jun 17, 2024638.00640.00622.00631.00631.002,789
Jun 14, 2024626.00645.00626.00633.00633.005,794
Jun 13, 2024641.00653.00620.00622.00622.004,913

Related Tickers