Warsaw - Delayed Quote PLN

Big Cheese Studio Spolka Akcyjna (BCS.WA)

Compare
12.52
+0.02
+(0.16%)
At close: January 31 at 3:49:44 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.6012.7812.5212.5212.525,101
Jan 30, 202512.2012.5012.1012.5012.502,039
Jan 29, 202512.5012.5612.0812.2012.208,768
Jan 28, 202513.0013.0012.0412.4012.407,523
Jan 27, 202512.6813.0012.0013.0013.0011,432
Jan 24, 202513.4013.4011.4212.6612.6636,918
Jan 23, 202513.1013.4813.0013.3613.363,391
Jan 22, 202513.4013.5813.1413.5413.541,652
Jan 21, 202513.5813.5813.2013.2013.201,421
Jan 20, 202513.5413.6013.1813.5813.582,206
Jan 17, 202513.3613.5813.0613.4013.404,053
Jan 16, 202513.5814.0013.0013.3613.365,414
Jan 15, 202513.5013.6013.1013.5813.58701
Jan 14, 202513.4013.6013.0013.4813.481,578
Jan 13, 202513.2613.5213.0013.4213.422,603
Jan 10, 202513.9413.9413.3413.3413.346,052
Jan 9, 202514.2014.4013.7613.9813.983,310
Jan 8, 202514.1614.6013.7614.0214.029,447
Jan 7, 202513.6014.1413.6014.1214.1211,671
Jan 3, 202513.0013.7613.0013.5013.5013,478
Jan 2, 202512.5013.2012.2412.9812.989,148
Dec 30, 202411.5012.5011.0012.5012.5015,323
Dec 27, 202411.1011.4211.0211.4211.421,360
Dec 23, 202411.4811.8011.0211.1011.1011,222
Dec 20, 202410.6011.5010.3011.4811.4818,075
Dec 19, 202410.3410.8210.2010.4810.486,269
Dec 18, 202410.4410.789.7510.7810.7814,747
Dec 17, 202410.9010.9410.2410.4610.465,285
Dec 16, 202411.2811.2810.8010.9010.908,037
Dec 13, 202411.7211.8411.2011.2811.289,529
Dec 12, 202412.1012.2011.3011.7211.7215,558
Dec 11, 202412.5212.5212.0212.2612.269,102
Dec 10, 202412.3012.6612.1412.5012.504,731
Dec 9, 202412.3412.4412.3012.3012.301,924
Dec 6, 202412.1212.3811.9412.3012.308,441
Dec 5, 202412.4812.4812.0212.3812.385,346
Dec 4, 202412.5212.6612.2012.2012.205,836
Dec 3, 202413.0013.3012.5612.6012.6024,293
Dec 2, 202412.7013.5012.5013.0013.0016,907
Nov 29, 202412.1012.4212.0212.4212.42796
Nov 28, 202412.4212.4212.0212.3012.301,891
Nov 27, 202412.2012.4412.2012.4412.44227
Nov 26, 202412.4812.5012.0212.5012.501,998
Nov 25, 202412.1412.4812.0012.4812.481,364
Nov 22, 202412.5012.6012.0612.3012.302,285
Nov 21, 202412.2012.5012.1012.5012.501,094
Nov 20, 202412.6612.6812.1012.4612.46674
Nov 19, 202412.6012.6812.3012.6612.66558
Nov 18, 202412.4013.0012.4012.6812.682,417
Nov 15, 202412.7812.7812.5012.6612.66501
Nov 14, 202412.7812.8012.5212.7812.78714
Nov 13, 202412.6212.8012.4412.7812.783,924
Nov 12, 202412.8812.9812.6012.9812.981,915
Nov 8, 202412.9213.0012.5012.9412.941,686
Nov 7, 202412.6212.9612.5012.9612.963,449
Nov 6, 202413.0013.0012.6212.9812.98172
Nov 5, 202412.5213.1612.5012.9812.983,639
Nov 4, 202412.5012.8812.5012.5212.521,761
Oct 31, 202412.9812.9812.6012.8812.881,896
Oct 30, 202413.1013.2812.6012.8612.867,202
Oct 29, 202413.5813.8213.0413.2813.286,638
Oct 28, 202413.6213.6413.5013.5813.582,257
Oct 25, 202413.9013.9013.5413.8613.861,445
Oct 24, 202414.1214.3813.9013.9013.901,500
Oct 23, 202414.1814.5614.1214.1214.127,167
Oct 22, 202414.4014.4814.2014.4014.401,148
Oct 21, 202414.4614.4614.1214.1814.181,556
Oct 18, 202414.4014.5014.1214.5014.501,691
Oct 17, 202414.5414.6014.2014.4814.481,660
Oct 16, 202414.5614.5614.5014.5414.542,889
Oct 15, 202414.5014.5014.2414.3614.3617,311
Oct 14, 202414.4014.9014.3014.5014.504,534
Oct 11, 202414.3014.4014.0414.4014.401,207
Oct 10, 202414.1814.4014.1214.3614.36753
Oct 9, 202414.8614.9014.0014.2014.205,601
Oct 8, 202415.1015.3014.4014.4014.408,006
Oct 7, 202415.2415.8815.1415.4215.4218,784
Oct 4, 202415.2015.3814.8015.1615.166,515
Oct 3, 202416.2016.4814.5615.3815.3857,278
Oct 2, 202415.3016.4615.3016.2416.2426,773
Oct 1, 202414.6615.2614.6615.1415.1425,893
Sep 30, 202414.1614.9413.7014.4214.429,783
Sep 27, 202413.8814.1613.7014.1614.169,080
Sep 26, 202413.8414.0013.8213.9613.962,863
Sep 25, 202413.8013.9013.8013.9013.904,191
Sep 24, 202413.6613.9013.6613.8813.881,831
Sep 23, 202413.9013.9213.7013.7013.70348
Sep 20, 202413.8614.0013.8613.9413.941,522
Sep 19, 202413.9814.3613.7613.9813.983,630
Sep 18, 202414.0014.0013.7613.9613.961,270
Sep 17, 202414.0014.0013.7213.9013.902,812
Sep 16, 202413.8014.3613.7414.0614.064,543
Sep 13, 202413.7613.9013.4013.7413.741,984
Sep 12, 202413.9613.9613.6013.7613.761,575
Sep 11, 202414.0014.0013.7013.8013.801,169
Sep 10, 202413.8014.0013.6813.9013.901,196
Sep 9, 202414.0014.0013.8013.9013.901,449
Sep 6, 202414.7014.7013.9814.0014.004,303
Sep 5, 202414.0014.6013.7014.4814.4815,375
Sep 4, 202414.1014.3813.6614.0014.005,503
Sep 3, 202413.6014.4013.6014.1814.1812,558
Sep 2, 202413.4813.5013.4013.5013.5074,302
Aug 30, 202413.4813.5013.4613.4813.482,091
Aug 29, 202414.1014.1613.3013.4813.4814,867
Aug 28, 202414.0214.1613.9214.0414.046,185
Aug 27, 202414.2014.2013.9814.0214.0221,381
Aug 26, 202414.1414.3814.0014.2014.203,621
Aug 23, 202414.1014.5014.0614.3814.383,928
Aug 22, 202414.1014.2014.0614.1214.126,200
Aug 21, 202414.2014.2414.0814.1214.128,369
Aug 20, 202414.5014.5014.2014.3014.306,037
Aug 19, 202414.6214.9414.3614.5614.5612,344
Aug 16, 202414.7015.0014.6014.7014.7011,135
Aug 14, 202414.8014.9814.7014.7014.7015,918
Aug 13, 202415.2015.2014.8215.0015.001,692
Aug 12, 202414.5615.2014.5615.1815.185,394
Aug 9, 202414.9614.9614.4014.7014.704,113
Aug 8, 202414.9414.9814.5414.9214.921,971
Aug 7, 202415.2215.4614.2614.9414.948,760
Aug 6, 202415.1015.4814.8415.4815.4836,614
Aug 5, 202415.0015.0014.0014.7014.7047,129
Aug 2, 202416.7416.7415.7415.8415.8429,684
Aug 1, 202416.9017.4616.5216.7016.7026,854
Jul 31, 202416.8616.9216.5216.9016.905,883
Jul 30, 202416.9016.9816.5016.5216.5222,300
Jul 29, 202416.4016.9416.3416.5016.5057,898
Jul 26, 202419.0019.0016.3016.3016.30206,197
Jul 25, 202420.7020.9520.5020.9520.95684
Jul 24, 202420.8021.0020.7021.0021.00361
Jul 23, 202421.3021.3021.0021.0021.001,093
Jul 22, 202421.0021.0020.7021.0021.001,494
Jul 19, 202421.0021.5020.9521.0021.002,552
Jul 18, 202420.4521.3020.4521.3021.301,525
Jul 17, 202421.0021.3520.4520.4520.452,587
Jul 16, 202421.9022.0020.4521.4021.403,462
Jul 15, 202421.8522.0521.0021.0021.004,706
Jul 12, 2024 1.45 Dividend
Jul 12, 202421.8521.9021.1021.8021.803,951
Jul 11, 202422.9022.9022.5022.8521.402,975
Jul 10, 202422.5522.9522.2522.8021.353,616
Jul 9, 202422.9022.9022.0522.5521.125,625
Jul 8, 202422.7022.9522.3022.9021.451,984
Jul 5, 202422.3522.8022.3522.5021.073,306
Jul 4, 202422.1022.5022.1022.3520.931,079
Jul 3, 202422.1022.6522.0022.3020.884,038
Jul 2, 202421.8022.6521.8022.6521.21397
Jul 1, 202422.7523.0021.7522.0020.602,664
Jun 28, 202422.0022.7521.5022.7521.312,963
Jun 27, 202421.7522.0021.5521.8520.461,391
Jun 26, 202422.1022.3521.5021.9520.566,042
Jun 25, 202422.5022.7022.0022.3520.932,014
Jun 24, 202422.4522.6021.7022.5021.073,201
Jun 21, 202422.0022.4521.8022.4521.031,599
Jun 20, 202422.2523.5021.8021.8020.424,782
Jun 19, 202420.9022.7020.9022.7021.267,579
Jun 18, 202420.9520.9520.5020.7519.438,350
Jun 17, 202422.6022.6020.5520.6519.3476,271
Jun 14, 202427.7027.7522.6522.8021.3566,138
Jun 13, 202428.0529.0027.7027.7025.9463,203
Jun 12, 202430.4030.4027.7528.9527.11113,793
Jun 11, 202430.0030.0029.1030.0028.1021,783
Jun 10, 202429.0029.0028.2529.0027.1613,355
Jun 7, 202427.6528.0026.5028.0026.2229,588
Jun 6, 202425.0027.7024.7527.7025.9429,619
Jun 5, 202423.4525.0023.0025.0023.4122,256
Jun 4, 202423.6023.6023.4023.5022.013,612
Jun 3, 202423.1024.3023.1023.5022.0114,891
May 31, 202421.4521.8521.4521.7520.372,894
May 29, 202421.1521.5021.1521.2019.852,151
May 28, 202421.0022.0021.0021.1519.819,864
May 27, 202420.8021.0020.5520.6019.295,248
May 24, 202421.5021.5520.5520.7019.397,265
May 23, 202422.4022.4021.5021.5020.142,625
May 22, 202422.3022.5522.1022.1520.741,522
May 21, 202422.3522.7522.2522.6021.172,413
May 20, 202422.0522.5022.0022.2520.841,866
May 17, 202421.9522.5021.7522.5021.073,243
May 16, 202422.0022.0021.4021.6520.282,124
May 15, 202421.5022.0021.3522.0020.602,452
May 14, 202421.5521.9021.3021.5020.143,864
May 13, 202421.0021.6521.0021.6520.282,288
May 10, 202421.4521.6020.8520.8519.533,871
May 9, 202420.8521.4020.8021.4020.042,346
May 8, 202420.7021.3020.6020.8519.534,062
May 7, 202421.5021.8020.5020.6519.345,774
May 6, 202419.6821.6019.5021.4020.0416,726
May 2, 202419.9019.9019.2219.2218.007,277
Apr 30, 202419.7820.2019.7819.8218.565,715
Apr 29, 202421.0021.0019.7019.8218.564,793
Apr 26, 202421.0021.0020.5021.0019.672,436
Apr 25, 202421.2521.6520.2020.9019.575,639
Apr 24, 202422.7523.0022.0022.0020.605,043
Apr 23, 202422.9522.9522.1022.7521.314,222
Apr 22, 202423.0523.5022.4023.0021.545,856
Apr 19, 202423.8524.5022.9523.5522.067,801
Apr 18, 202424.0024.6522.4023.4021.928,194
Apr 17, 202424.0024.4023.1023.9522.435,858
Apr 16, 202424.8024.8022.9024.5022.959,740
Apr 15, 202424.5024.9024.1024.8023.2315,852
Apr 12, 202424.0024.5023.8024.4522.9023,592
Apr 11, 202423.0023.9022.7523.8022.2925,618
Apr 10, 202421.9523.3021.9522.9021.4515,121
Apr 9, 202422.8022.9521.6021.7020.327,607
Apr 8, 202422.3522.8021.4022.8021.359,683
Apr 5, 202421.0022.4020.4022.3520.938,801
Apr 4, 202419.5621.7019.4021.0019.676,382
Apr 3, 202419.2619.9619.2619.5618.322,067
Apr 2, 202418.6019.2818.6019.2017.981,818
Mar 28, 202418.1019.4018.1018.6017.4210,312
Mar 27, 202417.8018.3517.4018.1016.9532,066
Mar 26, 202417.5017.8017.4017.4016.301,303
Mar 25, 202418.4018.5017.0017.6016.4811,047
Mar 22, 202419.3519.4018.5018.8017.613,094
Mar 21, 202419.3019.5018.8019.4018.172,098
Mar 20, 202419.0019.5018.8019.3018.081,796
Mar 19, 202419.6019.8018.0019.0017.798,071
Mar 18, 202420.0020.0019.0019.6018.366,308
Mar 15, 202420.7020.9020.0020.6019.291,861
Mar 14, 202420.2021.0020.1021.0019.671,096
Mar 13, 202420.6021.0020.2020.2018.922,396
Mar 12, 202420.6020.6020.0020.4019.111,651
Mar 11, 202420.8021.0020.0020.5019.203,201
Mar 8, 202421.0021.2021.0021.0019.671,853
Mar 7, 202421.3021.3020.8021.2019.852,212
Mar 6, 202421.0021.5020.7021.2019.851,139
Mar 5, 202421.0021.4020.5021.0019.673,943
Mar 4, 202421.8022.0021.1021.8020.42786
Mar 1, 202422.1022.2021.2021.8020.423,332
Feb 29, 202422.8022.8022.0022.0020.601,307
Feb 28, 202422.3022.8022.2022.8021.351,689
Feb 27, 202422.9022.9022.3022.8021.351,340
Feb 26, 202423.0023.0022.5023.0021.541,144
Feb 23, 202422.4023.2022.4023.0021.541,093
Feb 22, 202422.4023.0022.4023.0021.542,916
Feb 21, 202422.3022.7022.3022.6021.175,405
Feb 20, 202422.7022.7022.2022.7021.261,613
Feb 19, 202422.0022.7022.0022.4020.98798
Feb 16, 202422.5022.5022.0022.2020.791,165
Feb 15, 202422.6022.6022.0022.5021.071,705
Feb 14, 202422.0022.8022.0022.6021.17730
Feb 13, 202422.9023.0022.0022.0020.601,074
Feb 12, 202423.0023.4022.2022.9021.451,794
Feb 9, 202423.3023.3023.0023.3021.821,270
Feb 8, 202422.8023.4022.7023.4021.921,687
Feb 7, 202422.9023.0022.7022.8021.35296
Feb 6, 202423.0023.0022.6022.9021.45836
Feb 5, 202423.1023.4022.8022.8021.353,209
Feb 2, 202422.7023.1022.7022.8021.353,628
Feb 1, 202422.8022.8022.0022.3020.881,816
Jan 31, 202422.7022.8022.3022.4020.981,046

Related Tickers

4728.T Tose Co., Ltd.
649.00
+1.88%
 
4393.T Bank of Innovation,Inc.
6,450.00
-1.83%
 
3911.T Aiming Inc.
206.00
-0.96%
 
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
 
3632.T GREE Holdings, Inc.
464.00
-2.11%
 
3851.T Nippon Ichi Software, Inc.
854.00
+0.35%
 
4777.T Gala Incorporated
245.00
-0.41%
 
3912.T Mobile Factory, Inc.
1,040.00
+5.05%
 
4175.T coly Inc.
1,343.00
+0.45%
 
3668.T COLOPL, Inc.
494.00
-0.80%