Warsaw - Delayed Quote PLN

BoomBit S.A. (BBT.WA)

Compare
7.84
-0.08
(-1.01%)
At close: January 31 at 3:20:41 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20258.008.007.847.847.846,772
Jan 30, 20258.008.007.907.927.922,642
Jan 29, 20258.068.068.008.008.00286
Jan 28, 20258.008.068.008.068.06176
Jan 27, 20258.008.027.887.907.902,287
Jan 24, 20257.908.007.848.008.002,793
Jan 23, 20258.008.007.907.907.90314
Jan 22, 20257.968.007.867.867.865,049
Jan 21, 20257.987.987.867.947.94916
Jan 20, 20258.068.067.927.947.942,120
Jan 17, 20258.128.127.847.927.928,150
Jan 16, 20258.208.387.908.128.122,501
Jan 15, 20257.908.407.908.268.2690
Jan 14, 20258.408.567.907.907.904,254
Jan 13, 20258.348.488.348.408.401,183
Jan 10, 20258.308.508.028.348.341,986
Jan 9, 20257.928.327.928.228.221,027
Jan 8, 20258.208.207.988.188.182,541
Jan 7, 20258.748.748.208.228.222,065
Jan 3, 20258.588.768.508.508.502,058
Jan 2, 20258.268.988.168.508.501,776
Dec 30, 20247.887.987.747.967.961,056
Dec 27, 20247.368.107.307.887.885,861
Dec 23, 20247.487.707.187.667.6617,559
Dec 20, 20247.687.686.967.687.6811,871
Dec 19, 20247.807.807.587.587.586,861
Dec 18, 20247.827.887.767.807.805,784
Dec 17, 20248.148.147.607.827.829,321
Dec 16, 20248.428.488.048.208.2016,123
Dec 13, 20248.468.628.408.408.402,798
Dec 12, 20248.708.768.228.688.686,792
Dec 11, 20249.009.008.788.848.846,543
Dec 10, 20249.009.008.888.928.924,571
Dec 9, 20248.949.288.949.009.004,078
Dec 6, 20249.109.209.049.049.04785
Dec 5, 20249.009.208.969.209.208,542
Dec 4, 20249.009.169.009.009.004,479
Dec 3, 20249.169.169.029.049.045,736
Dec 2, 20249.529.529.009.169.168,421
Nov 29, 20249.709.809.709.709.701,145
Nov 28, 202410.0010.009.409.529.524,111
Nov 27, 20249.729.929.729.829.82437
Nov 26, 20249.609.969.349.729.723,056
Nov 25, 20249.509.589.509.509.50712
Nov 22, 20249.569.569.269.549.542,338
Nov 21, 20249.269.569.109.569.56850
Nov 20, 20249.209.409.209.409.401,211
Nov 19, 20249.609.649.049.369.363,675
Nov 18, 20249.689.689.609.609.602,395
Nov 15, 20249.709.729.689.709.703,209
Nov 14, 20249.729.729.669.729.722,364
Nov 13, 20249.689.749.669.689.684,195
Nov 12, 20249.929.929.709.709.702,690
Nov 8, 20249.9410.109.8610.1010.102,765
Nov 7, 20249.769.949.669.949.941,002
Nov 6, 20249.929.989.669.989.981,713
Nov 5, 20249.709.709.709.709.70567
Nov 4, 20249.809.809.769.769.761,778
Oct 31, 20249.7210.059.709.869.86490
Oct 30, 202410.0010.059.709.849.842,424
Oct 29, 20249.7410.009.7410.0010.001,038
Oct 28, 20249.709.909.709.749.741,870
Oct 25, 20249.709.909.709.849.841,255
Oct 24, 20249.769.829.769.809.801,736
Oct 23, 20249.809.889.769.889.882,033
Oct 22, 20249.929.929.729.869.862,394
Oct 21, 20249.8810.009.889.949.94305
Oct 18, 20249.789.869.729.869.861,053
Oct 17, 20249.9410.009.809.809.80551
Oct 16, 20249.8010.009.8010.0010.002,143
Oct 15, 202410.0010.1010.0010.0010.00422
Oct 14, 202410.0510.0510.0010.0510.051,090
Oct 11, 20249.8610.109.8610.1010.10928
Oct 10, 20249.8410.009.849.889.88880
Oct 9, 202410.2010.209.649.809.807,038
Oct 8, 202410.1510.2510.0510.2010.20266
Oct 7, 202410.2010.2510.0510.0510.053,194
Oct 4, 202410.1510.4010.0010.0510.057,591
Oct 3, 202410.0510.3510.0010.3510.351,771
Oct 2, 202410.1510.2010.0510.0510.051,792
Oct 1, 202410.3510.4010.2010.2010.201,140
Sep 30, 202410.1510.3510.1510.3510.352,734
Sep 27, 202410.2010.3010.1010.3010.302,475
Sep 26, 202410.4010.4010.1510.3010.30573
Sep 25, 202410.5010.5010.0010.2510.257,168
Sep 24, 202410.6010.7510.4010.5010.50880
Sep 23, 202410.8010.8010.5510.5510.55510
Sep 20, 202410.9510.9510.6510.6510.6573
Sep 19, 202411.3511.3510.8010.8010.802,134
Sep 18, 202410.9010.9010.5510.8510.85295
Sep 17, 202410.6010.9010.5010.9010.903,272
Sep 16, 202410.9511.2010.7511.1011.105,438
Sep 13, 202411.1011.1010.5511.0011.002,402
Sep 12, 202410.9511.0010.6511.0011.001,368
Sep 11, 202410.9011.0010.5510.6510.652,485
Sep 10, 202410.7510.9510.4510.9510.951,261
Sep 9, 202410.2510.9510.2510.9510.951,351
Sep 6, 202410.3510.7510.1510.7010.704,200
Sep 5, 202410.3010.4510.2510.2510.25366
Sep 4, 202410.5010.5010.3010.3010.30758
Sep 3, 202410.7010.7010.4510.5010.50617
Sep 2, 202410.5010.7510.2510.7010.704,049
Aug 30, 202410.3010.3510.3010.3010.30252
Aug 29, 202410.2010.3510.2010.3510.35328
Aug 28, 202410.4010.4510.2010.3510.352,727
Aug 27, 202410.3010.5010.3010.3510.35215
Aug 26, 202410.4010.5010.3510.5010.50394
Aug 23, 202410.4510.4510.2010.4010.401,350
Aug 22, 202410.4010.5010.3510.4510.45472
Aug 21, 202410.5510.5510.3010.5010.50502
Aug 20, 202410.2510.4510.2510.4510.451,155
Aug 19, 202410.3010.4510.2510.2510.252,264
Aug 16, 202410.3510.5010.3510.4010.402,151
Aug 14, 202410.3510.5510.3510.3510.35591
Aug 13, 202410.5010.5510.3010.3510.351,200
Aug 12, 202410.3010.5010.2510.3510.352,711
Aug 9, 202410.5510.6510.2010.5010.50705
Aug 8, 202410.6010.8010.4010.7010.70797
Aug 7, 202410.3010.7010.2010.6010.604,233
Aug 6, 202410.4010.4510.2010.3010.303,157
Aug 5, 202410.8510.859.8210.4010.408,105
Aug 2, 202411.1011.1510.9010.9510.953,056
Aug 1, 202411.5011.5011.0011.3511.352,265
Jul 31, 202411.2011.7011.2011.5011.502,022
Jul 30, 202411.3011.4011.2011.3011.303,966
Jul 29, 202411.1511.3010.9511.3011.302,950
Jul 26, 202410.9511.3010.7511.1511.15761
Jul 25, 202410.9510.9510.8010.8510.851,176
Jul 24, 202411.1011.1510.9511.1511.15677
Jul 23, 202411.1011.1511.0011.1511.1515
Jul 22, 202411.3011.3511.0011.1011.107,364
Jul 19, 202411.3011.3511.1511.3011.306,899
Jul 18, 202410.7011.3010.5011.3011.307,135
Jul 17, 202410.6010.6010.5010.5010.50275
Jul 16, 202411.0011.0010.2510.6010.607,533
Jul 15, 202411.0011.0010.9010.9010.90815
Jul 12, 202410.8511.0010.8010.9510.951,265
Jul 11, 202410.9010.9510.8010.8510.85365
Jul 10, 202410.8510.9010.7510.9010.90307
Jul 9, 202411.0011.0010.7010.9010.901,419
Jul 8, 202411.0011.1510.7010.8010.804,010
Jul 5, 202410.8511.3010.5511.0011.008,732
Jul 4, 2024 0.35 Dividend
Jul 4, 202410.6011.4010.6010.8510.853,851
Jul 3, 202410.8510.9510.5510.8010.453,092
Jul 2, 202410.8010.9510.5510.5510.212,625
Jul 1, 202410.7511.2010.7011.0010.641,058
Jun 28, 202410.8010.8010.5510.5510.212,587
Jun 27, 202410.6510.7510.5510.7510.40902
Jun 26, 202410.7010.7510.4510.6510.305,545
Jun 25, 202410.8010.8010.5510.5510.2111,743
Jun 24, 202410.8010.9510.5510.8010.4512,408
Jun 21, 202410.8510.9010.8010.8010.452,111
Jun 20, 202411.2011.2510.8510.8510.501,984
Jun 19, 202411.0011.2010.9011.2010.841,577
Jun 18, 202411.3011.3011.0011.2510.89152
Jun 17, 202411.2011.3011.2011.3010.931,406
Jun 14, 202411.0511.2010.7011.2010.843,411
Jun 13, 202410.9010.9010.8010.8510.502,738
Jun 12, 202410.9011.1510.8511.1510.79521
Jun 11, 202411.0511.2010.7511.2010.841,541
Jun 10, 202411.3011.3011.0011.1010.74684
Jun 7, 202411.2011.2511.1011.2510.892,527
Jun 6, 202411.2011.5511.2011.2010.84566
Jun 5, 202411.4511.7011.1511.1510.79789
Jun 4, 202411.6011.6011.4011.4011.031,355
Jun 3, 202411.7011.7011.6511.6511.27543
May 31, 202411.6011.6511.6011.6011.22743
May 29, 202411.6011.8511.6011.6011.222,903
May 28, 202411.6011.7011.6011.6011.22806
May 27, 202411.7011.8511.5511.7011.321,773
May 24, 202411.8011.8511.5511.5511.18651
May 23, 202411.8011.8511.5511.5511.181,349
May 22, 202411.5511.7511.5511.7511.371,296
May 21, 202411.6011.7511.5011.7511.372,077
May 20, 202411.3511.8011.3511.7511.374,429
May 17, 202411.5011.6511.3511.5011.131,255
May 16, 202411.2511.5011.0511.5011.134,844
May 15, 202411.1011.3011.0011.2510.895,300
May 14, 202411.1011.2011.0511.1010.74646
May 13, 202411.2011.3010.8511.2510.895,880
May 10, 202411.0511.2010.9011.2010.842,205
May 9, 202411.0011.0510.7010.9510.606,603
May 8, 202410.7511.0010.7511.0010.644,714
May 7, 202410.8011.2510.8011.0510.692,678
May 6, 202411.1011.1510.9010.9010.554,122
May 2, 202410.8511.2010.8011.1010.742,629
Apr 30, 202411.1011.1510.8011.0010.64854
Apr 29, 202411.1511.1510.9011.1010.741,901
Apr 26, 202411.1511.3011.0011.1510.79901
Apr 25, 202411.0011.2510.9511.1510.791,209
Apr 24, 202411.0511.0510.9511.0010.643,741
Apr 23, 202411.4011.4011.0511.0510.691,003
Apr 22, 202411.4011.4011.2011.4011.031,809
Apr 19, 202411.0511.4011.0011.4011.033,527
Apr 18, 202411.3511.3511.0011.2510.891,200
Apr 17, 202411.0511.6511.0511.3510.981,536
Apr 16, 202411.3011.3011.0511.0510.691,410
Apr 15, 202411.5011.7011.5011.5011.13523
Apr 12, 202411.5011.7511.5011.5011.137,608
Apr 11, 202411.2011.5011.1011.4511.086,332
Apr 10, 202411.0511.1010.9011.1010.741,471
Apr 9, 202411.2511.3010.9511.1010.744,942
Apr 8, 202411.3011.3011.1011.3010.933,240
Apr 5, 202411.0011.2510.9011.2510.89964
Apr 4, 202410.8511.0010.8011.0010.641,239
Apr 3, 202410.9011.0510.8510.9010.553,123
Apr 2, 202410.8511.3010.8511.1510.795,875
Mar 28, 202410.8010.9510.7010.8510.501,300
Mar 27, 202411.0011.0010.7010.9510.601,528
Mar 26, 202411.0011.0010.8511.0010.64256
Mar 25, 202410.9510.9510.9510.9510.601,510
Mar 22, 202410.9511.1510.8510.9010.55427
Mar 21, 202410.9511.1510.8511.0010.642,161
Mar 20, 202411.2511.2510.9510.9510.602,127
Mar 19, 202410.9511.3010.9511.2510.894,650
Mar 18, 202410.9511.2010.9510.9510.604,414
Mar 15, 202411.1011.3010.9010.9510.602,491
Mar 14, 202411.2511.3011.2511.2510.892,544
Mar 13, 202411.3011.3011.0511.1010.741,933
Mar 12, 202411.1011.1511.0011.0010.643,569
Mar 11, 202411.4011.4011.1011.1010.743,736
Mar 8, 202411.6011.6011.3011.5011.132,443
Mar 7, 202411.8511.8511.5011.7011.322,397
Mar 6, 202411.9011.9511.8011.9511.561,994
Mar 5, 202412.0512.1011.7011.8011.423,821
Mar 4, 202411.8012.1011.7012.0011.611,920
Mar 1, 202411.9012.2011.4512.0511.664,223
Feb 29, 202412.0512.0511.3011.9011.514,978
Feb 28, 202412.1012.4012.0012.0511.662,394
Feb 27, 202412.5512.5512.1012.1011.713,715
Feb 26, 202412.7012.7012.3012.5012.092,551
Feb 23, 202412.2512.7012.2012.7012.293,998
Feb 22, 202412.1512.3012.0012.3011.903,562
Feb 21, 202412.2512.4512.0012.1511.762,968
Feb 20, 202412.3512.5012.2012.5012.092,562
Feb 19, 202412.6012.8012.2512.6512.243,984
Feb 16, 202412.4012.6011.9012.2011.802,563
Feb 15, 202412.4512.8012.2512.4012.00741
Feb 14, 202412.8012.9012.2512.5012.093,506
Feb 13, 202412.2512.9012.2512.7012.2918,567
Feb 12, 202411.7512.4011.7512.3011.9018,616
Feb 9, 202411.8511.9011.7511.7511.372,811
Feb 8, 202411.9011.9011.7011.9011.511,524
Feb 7, 202412.0012.1011.6511.9011.5113,245
Feb 6, 202411.7011.8011.5511.6011.228,673
Feb 5, 202411.7011.9011.6011.7011.326,570
Feb 2, 202411.3511.7511.3511.5511.1810,556
Feb 1, 202411.1011.3511.1011.2010.843,351
Jan 31, 202410.9011.1010.9011.1010.741,669

Related Tickers

ART.WA Artifex Mundi S.A.
15.90
+13.57%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
RBLX Roblox Corporation
71.07
-0.43%