Warsaw - Delayed Quote PLN

Bloober Team SA (BLO.WA)

Compare
25.40
0.00
(0.00%)
At close: January 31 at 4:47:36 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202525.4025.5025.0025.4025.408,681
Jan 30, 202525.3525.6025.2525.4025.4013,008
Jan 29, 202524.8026.0024.7025.3525.3564,619
Jan 28, 202524.6024.7024.1024.7024.7012,319
Jan 27, 202524.8024.8023.9024.4524.4511,590
Jan 24, 202524.8024.8524.4524.8524.8512,514
Jan 23, 202524.7524.8024.3024.6524.659,392
Jan 22, 202524.8525.0024.4024.7024.707,154
Jan 21, 202524.4524.7524.0524.7024.704,889
Jan 20, 202524.9024.9524.0024.4524.4521,254
Jan 17, 202524.9524.9524.5524.9024.907,323
Jan 16, 202524.9524.9524.6524.9524.955,803
Jan 15, 202524.6525.0024.6024.9524.954,300
Jan 14, 202524.9525.0024.3524.9024.906,732
Jan 13, 202524.9025.0024.2525.0025.005,158
Jan 10, 202524.5024.9024.2524.8524.855,461
Jan 9, 202524.7524.7524.2024.7024.704,717
Jan 8, 202524.7024.8024.5024.7524.753,551
Jan 7, 202525.1025.3024.7024.7024.7015,891
Jan 3, 202525.1025.5024.8025.2525.2511,226
Jan 2, 202525.0025.4024.7025.0025.0021,922
Dec 30, 202424.8025.7024.6525.4025.4098,352
Dec 27, 202423.6025.0023.6024.8024.8044,070
Dec 23, 202423.2024.0022.9023.9023.9042,715
Dec 20, 202422.8523.2022.3023.2023.2021,418
Dec 19, 202422.5522.8522.2022.8522.859,548
Dec 18, 202422.7522.8522.6022.8522.854,535
Dec 17, 202422.7523.0022.6022.8022.8011,595
Dec 16, 202423.0023.1022.6022.9522.9513,310
Dec 13, 202423.0523.1022.6023.0023.007,491
Dec 12, 202423.0023.2022.8523.0523.0528,279
Dec 11, 202423.0023.2022.5023.2023.208,842
Dec 10, 202423.0523.0522.7023.0023.004,880
Dec 9, 202423.1523.1522.7023.1023.107,378
Dec 6, 202423.2523.3022.7523.1523.1512,902
Dec 5, 202423.6523.6522.8023.0523.0518,452
Dec 4, 202422.9524.3022.5023.9023.9026,584
Dec 3, 202423.5023.5022.5522.9022.9018,790
Dec 2, 202423.0024.0023.0023.6023.609,938
Nov 29, 202422.9023.3022.7523.0023.005,835
Nov 28, 202423.1023.2522.6022.6022.603,460
Nov 27, 202423.3023.3022.6023.1023.103,538
Nov 26, 202423.1523.4022.9523.2523.259,561
Nov 25, 202423.0023.1522.6522.9522.955,944
Nov 22, 202422.1023.0022.1023.0023.005,225
Nov 21, 202422.4022.6021.6522.5022.506,021
Nov 20, 202422.4522.9022.2022.6022.606,298
Nov 19, 202423.0023.0021.2522.4522.4529,146
Nov 18, 202423.2023.4022.5023.0023.0026,072
Nov 15, 202423.6023.6522.8523.3023.305,623
Nov 14, 202423.5023.8523.0523.4523.454,326
Nov 13, 202423.8024.0023.4523.6523.6515,050
Nov 12, 202423.7024.3023.6023.8523.856,668
Nov 8, 202424.4024.4023.2523.7023.7012,059
Nov 7, 202424.0024.5023.8024.4524.458,565
Nov 6, 202424.3524.4523.7024.2024.204,552
Nov 5, 202424.4024.6023.5024.3524.354,938
Nov 4, 202423.7524.4522.7024.4024.4019,221
Oct 31, 202424.4024.4023.6024.0024.007,113
Oct 30, 202424.9024.9523.8024.2524.2528,394
Oct 29, 202424.8024.9524.7524.9524.9511,123
Oct 28, 202424.9024.9524.5024.9024.905,111
Oct 25, 202424.7024.9024.3524.9024.9012,891
Oct 24, 202424.6524.9524.4524.9024.907,515
Oct 23, 202425.3525.4024.5024.9024.9026,576
Oct 22, 202425.5025.8025.1025.4025.405,500
Oct 21, 202426.0026.0025.0525.5025.5023,172
Oct 18, 202425.9027.5025.3025.3025.30145,632
Oct 17, 202424.7025.9024.4025.7025.7069,651
Oct 16, 202424.9524.9524.7024.8024.8014,314
Oct 15, 202424.9525.2524.7524.9024.9040,299
Oct 14, 202425.0025.1024.5524.9524.9522,549
Oct 11, 202425.0025.9024.5025.4025.4040,394
Oct 10, 202424.4025.0024.2524.9024.909,371
Oct 9, 202424.1025.1023.4025.0025.0054,053
Oct 8, 202426.0026.2024.2524.5024.50111,060
Oct 7, 202426.0028.0025.0526.0026.00268,393
Oct 4, 202424.0024.7021.8522.8022.8054,581
Oct 3, 202423.5024.4023.2024.0024.0026,751
Oct 2, 202423.4023.8523.3523.5023.5014,147
Oct 1, 202422.0523.4022.0023.2023.2018,473
Sep 30, 202420.8022.1520.7522.1522.1511,014
Sep 27, 202421.0021.5020.6521.5021.5021,893
Sep 26, 202420.9021.1520.2021.0021.0011,103
Sep 25, 202421.9521.9520.2020.9020.9034,022
Sep 24, 202422.1022.1020.7021.9521.9516,010
Sep 23, 202423.2523.2521.1522.1022.1019,604
Sep 20, 202423.0523.3523.0523.3523.3532,657
Sep 19, 202423.3023.3022.5523.1023.107,815
Sep 18, 202423.3523.3522.6023.3523.3519,705
Sep 17, 202422.4023.3022.4023.3023.303,695
Sep 16, 202423.2023.3022.7022.9522.952,708
Sep 13, 202423.4023.4023.0523.2023.209,264
Sep 12, 202423.5523.6022.8023.4523.456,667
Sep 11, 202423.2023.6022.8523.0023.004,523
Sep 10, 202423.6023.6023.2023.2023.205,417
Sep 9, 202423.7023.7023.1023.7023.702,653
Sep 6, 202423.8023.8023.5523.7023.705,111
Sep 5, 202423.7023.7023.5523.7023.702,018
Sep 4, 202423.7023.8523.1023.7023.702,417
Sep 3, 202423.6523.8523.6023.8523.852,310
Sep 2, 202423.7523.9023.2523.8523.853,869
Aug 30, 202423.8523.8523.5523.7523.753,221
Aug 29, 202423.9024.0023.6023.9023.901,731
Aug 28, 202423.9024.1023.7023.8023.8011,682
Aug 27, 202423.8023.9023.7023.8523.855,392
Aug 26, 202423.7023.9023.5523.6023.606,037
Aug 23, 202423.1523.6022.7023.6023.603,802
Aug 22, 202423.8023.9023.0523.1523.1511,695
Aug 21, 202423.6023.7023.5023.7023.707,873
Aug 20, 202423.5023.9023.0023.6023.608,230
Aug 19, 202422.3023.9022.3023.2523.2531,804
Aug 16, 202421.9022.4021.9022.3022.308,005
Aug 14, 202421.9021.9021.7021.9021.908,438
Aug 13, 202422.0522.0521.5021.9021.902,232
Aug 12, 202421.7022.0021.5021.9021.901,919
Aug 9, 202421.5021.5021.3021.5021.507,130
Aug 8, 202421.7021.7021.2021.5021.503,359
Aug 7, 202422.0022.0521.2521.5021.503,669
Aug 6, 202421.7522.3021.5021.5021.503,819
Aug 5, 202421.9022.0021.1521.5521.5524,336
Aug 2, 202422.9522.9522.1022.4022.4010,067
Aug 1, 202423.0023.0022.5022.9522.952,310
Jul 31, 202422.8023.0022.8023.0023.002,207
Jul 30, 202422.9023.5022.9023.2523.259,050
Jul 29, 202422.9523.1522.4522.9522.95772
Jul 26, 202423.0023.0022.5022.8522.85916
Jul 25, 202423.0023.0022.3023.0023.009,034
Jul 24, 202422.9522.9522.6022.9022.90673
Jul 23, 202422.6523.2522.5022.9022.904,751
Jul 22, 202422.8022.8022.3022.6522.654,260
Jul 19, 202422.8522.9022.5022.8022.801,147
Jul 18, 202422.8022.8022.3022.6022.606,380
Jul 17, 202423.2523.2522.3522.8022.801,999
Jul 16, 202423.5023.7522.2523.2523.2510,105
Jul 15, 202423.1023.8023.0523.3023.302,722
Jul 12, 202423.4523.4523.3523.4523.453,598
Jul 11, 202423.2024.1523.2023.4523.456,308
Jul 10, 202423.2523.5522.6023.2023.203,111
Jul 9, 202424.1024.1023.3023.5523.554,693
Jul 8, 202423.5024.3523.0024.1024.1032,961
Jul 5, 202422.3023.4522.3023.4523.4515,613
Jul 4, 202422.3522.4021.9522.3022.301,811
Jul 3, 202422.1022.4521.8022.4022.403,923
Jul 2, 202422.1522.3021.8022.1022.106,903
Jul 1, 202422.2022.6022.1522.3522.353,938
Jun 28, 202422.5522.9022.2022.2022.207,550
Jun 27, 202422.8022.9522.5022.9522.953,771
Jun 26, 202422.8523.0022.3022.8022.807,528
Jun 25, 202423.0023.0022.5022.8522.854,084
Jun 24, 202423.1023.3522.6023.0023.005,525
Jun 21, 202423.4023.4023.0023.1023.107,354
Jun 20, 202423.3523.4023.2023.4023.407,356
Jun 19, 202423.7023.7023.0023.4523.453,930
Jun 18, 202423.5023.7023.1523.4523.451,755
Jun 17, 202423.7023.9023.0023.5023.504,666
Jun 14, 202423.8523.8523.3023.8523.851,817
Jun 13, 202423.8524.0023.2023.8523.854,837
Jun 12, 202423.4023.8522.8023.8523.856,574
Jun 11, 202423.4023.7023.0023.5023.507,882
Jun 10, 202423.9524.0022.7023.4023.409,314
Jun 7, 202424.4024.5023.5024.0524.05337,880
Jun 6, 202423.5524.2023.3524.2024.204,319
Jun 5, 202422.9523.6022.9523.3523.357,214
Jun 4, 202424.9024.9523.1023.1023.1012,787
Jun 3, 202425.0525.2524.1024.5524.557,635
May 31, 202425.0026.0024.0025.2525.2532,102
May 29, 202426.0026.7025.9025.9525.9522,058
May 28, 202425.4025.9525.0525.9025.9023,317
May 27, 202425.1025.1024.6024.9024.90463
May 24, 202425.0025.3024.9025.1025.105,418
May 23, 202425.2025.3025.0025.0025.004,212
May 22, 202425.0525.3025.0025.2025.202,908
May 21, 202425.0025.5025.0025.4025.404,628
May 20, 202425.5025.5024.8525.0025.003,391
May 17, 202425.1025.5025.1025.4025.404,723
May 16, 202424.6025.1524.4025.1025.108,589
May 15, 202424.9525.0024.2524.6524.657,509
May 14, 202424.8525.2024.6024.9524.954,516
May 13, 202424.9524.9524.6024.6024.605,283
May 10, 202424.8025.3524.7024.9524.954,529
May 9, 202424.5025.5524.5024.8024.8020,565
May 8, 202424.4524.8024.2524.5024.502,372
May 7, 202424.1524.9024.1524.4524.452,283
May 6, 202424.5024.9024.1524.1524.157,530
May 2, 202425.0025.0024.5024.5524.551,934
Apr 30, 202425.3025.5024.7525.1025.1014,112
Apr 29, 202423.0025.4022.6525.4025.4020,180
Apr 26, 202422.5523.0022.3023.0023.006,782
Apr 25, 202422.1522.5522.1022.5022.509,090
Apr 24, 202422.2523.0022.2022.5022.507,552
Apr 23, 202422.8022.8022.0022.2522.256,575
Apr 22, 202423.0023.3522.3022.6522.656,689
Apr 19, 202423.3023.4022.9523.3523.359,319
Apr 18, 202423.9523.9523.1023.3023.307,542
Apr 17, 202424.0524.0523.5523.9523.952,886
Apr 16, 202424.0524.0523.4024.0524.0513,002
Apr 15, 202423.7024.3521.8524.1524.1516,572
Apr 12, 202424.0024.1523.7023.9023.904,503
Apr 11, 202423.9024.5023.7023.8523.854,420
Apr 10, 202424.2024.8023.8023.8523.8518,123
Apr 9, 202424.2024.2023.9024.2024.20796
Apr 8, 202424.4024.6524.2024.2024.202,909
Apr 5, 202423.8024.4023.8024.1024.104,066
Apr 4, 202424.0024.4023.6523.9523.952,479
Apr 3, 202423.9024.2523.8024.0024.004,162
Apr 2, 202424.6024.6023.9023.9023.9015,996
Mar 28, 202424.4524.9524.1024.7024.704,730
Mar 27, 202425.0025.0024.1024.4524.452,960
Mar 26, 202425.2025.2024.7525.0025.002,067
Mar 25, 202425.3025.6025.0025.2025.204,735
Mar 22, 202425.3525.8025.0025.1525.152,462
Mar 21, 202425.9525.9525.3025.3025.302,914
Mar 20, 202426.1026.1025.5025.5025.503,522
Mar 19, 202424.9526.2024.9526.1026.1025,828
Mar 18, 202426.0026.0024.8024.9524.956,887
Mar 15, 202425.7526.0024.8526.0026.0013,268
Mar 14, 202425.2026.0024.5525.7525.7519,168
Mar 13, 202425.2526.0024.2525.1525.1515,921
Mar 12, 202423.9025.2523.7525.2525.2531,079
Mar 11, 202424.9024.9023.7523.7523.752,620
Mar 8, 202424.9525.2024.5524.9024.908,055
Mar 7, 202424.8524.9024.5024.9024.904,048
Mar 6, 202425.0025.5024.5025.0025.0014,066
Mar 5, 202425.1525.8024.5025.0025.007,623
Mar 4, 202425.2025.2024.2025.1025.109,554
Mar 1, 202424.5025.2023.5025.2025.2023,265
Feb 29, 202424.4025.4023.9024.5024.5036,662
Feb 28, 202424.0024.3023.0024.2524.2515,265
Feb 27, 202421.5523.4521.3023.4523.4514,705
Feb 26, 202421.8021.8520.9521.6021.6030,485
Feb 23, 202422.7522.7521.7522.0022.0038,365
Feb 22, 202422.7023.1022.5022.8022.8011,603
Feb 21, 202423.0023.0022.6022.7022.7019,144
Feb 20, 202423.2523.2522.7023.0023.005,210
Feb 19, 202422.6023.3522.6023.2523.259,059
Feb 16, 202423.0023.4022.7523.0023.005,833
Feb 15, 202423.6523.6522.5523.0023.0014,003
Feb 14, 202423.6023.8023.0023.2523.252,758
Feb 13, 202423.5024.0523.5023.8023.807,342
Feb 12, 202424.2524.2521.9523.5023.5036,193
Feb 9, 202424.0024.4024.0024.0524.057,824
Feb 8, 202424.1024.5024.0024.0024.008,582
Feb 7, 202424.2024.2024.0024.1024.105,872
Feb 6, 202424.3024.3023.8524.2024.203,495
Feb 5, 202424.0024.5023.7024.2524.2510,325
Feb 2, 202424.8024.8023.4024.6024.6026,524
Feb 1, 202426.5026.8021.6024.9524.95330,617
Jan 31, 202426.8528.9026.8528.3028.3044,137

Related Tickers

GOP.WA Games Operators S.A.
13.94
-1.97%
 
TBLD.L tinyBuild, Inc.
6.25
0.00%
 
GMGT Gaming Technologies, Inc.
0.0002
0.00%
 
DDI DoubleDown Interactive Co., Ltd.
9.75
-2.50%
 
UBI.PA Ubisoft Entertainment SA
11.12
-0.71%
 
EMBRAC-B.ST Embracer Group AB (publ)
225.00
-0.79%
 
RBLX Roblox Corporation
71.07
-0.43%