Warsaw - Delayed Quote PLN

Boryszew S.A. (BRS.WA)

6.16
+0.06
+(0.98%)
At close: June 13 at 5:03:15 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.066.206.046.166.1668,390
Jun 12, 20256.186.225.986.106.10103,940
Jun 11, 20256.186.185.866.186.18236,577
Jun 10, 20256.166.206.106.126.1239,923
Jun 9, 20256.086.226.066.086.0850,670
Jun 6, 20256.206.226.086.126.1240,692
Jun 5, 20256.206.306.146.166.16117,535
Jun 4, 20256.206.286.006.266.26213,206
Jun 3, 20256.326.326.026.106.10122,283
Jun 2, 20256.406.446.226.286.2870,915
May 30, 20256.466.506.366.486.4852,852
May 29, 20256.506.886.466.586.58326,752
May 28, 20256.206.826.106.666.661,348,481
May 27, 2025 0.35 Dividend
May 27, 20256.146.206.106.206.20107,376
May 26, 20256.406.466.326.446.09109,720
May 23, 20256.426.506.326.386.0352,237
May 22, 20256.426.566.306.426.07118,838
May 21, 20256.286.446.226.426.07111,599
May 20, 20256.166.286.126.205.8649,082
May 19, 20256.106.306.086.165.8378,393
May 16, 20256.306.486.126.145.8195,836
May 15, 20256.426.486.266.305.96108,853
May 14, 20256.506.526.366.446.0960,584
May 13, 20256.506.586.446.466.1148,332
May 12, 20256.606.746.446.466.11190,670
May 9, 20256.586.686.326.486.13144,756
May 8, 20256.626.706.446.506.15127,072
May 7, 20256.786.926.606.626.26250,739
May 6, 20256.486.906.366.706.34322,670
May 5, 20256.186.646.066.426.07434,321
May 2, 20256.206.326.106.145.81197,387
Apr 30, 20256.186.426.066.085.75309,902
Apr 29, 20256.086.806.046.105.771,049,520
Apr 28, 20256.666.766.026.045.71576,084
Apr 25, 20257.067.106.526.666.30354,405
Apr 24, 20256.887.286.607.026.64548,139
Apr 23, 20257.388.306.666.886.512,450,003
Apr 22, 20254.956.564.916.566.201,808,726
Apr 17, 20254.604.844.604.704.4494,998
Apr 16, 20254.484.894.484.604.35139,191
Apr 15, 20254.434.524.404.484.2428,943
Apr 14, 20254.534.534.424.434.1924,948
Apr 11, 20254.344.524.314.524.2743,469
Apr 10, 20254.504.554.334.454.2145,592
Apr 9, 20254.364.444.304.394.1518,555
Apr 8, 20254.504.524.314.444.2057,355
Apr 7, 20254.354.534.134.374.13108,138
Apr 4, 20254.694.694.394.394.15136,001
Apr 3, 20254.695.004.604.694.44398,676
Apr 2, 20254.184.804.184.604.35488,547
Apr 1, 20253.804.493.734.113.89165,990
Mar 31, 20254.054.053.763.763.5598,651
Mar 28, 20254.014.063.994.053.8393,772
Mar 27, 20254.244.243.994.073.85162,093
Mar 26, 20254.264.284.094.254.0298,470
Mar 25, 20254.424.464.264.264.0382,933
Mar 24, 20254.524.554.424.424.1827,460
Mar 21, 20254.574.594.504.554.3124,764
Mar 20, 20254.574.604.394.584.3396,949
Mar 19, 20254.624.664.584.584.3334,172
Mar 18, 20254.684.704.614.614.3633,217
Mar 17, 20254.724.744.584.684.4356,717
Mar 14, 20254.704.724.644.724.4623,836
Mar 13, 20254.714.724.664.704.4419,436
Mar 12, 20254.734.734.614.694.4424,869
Mar 11, 20254.744.774.684.684.439,320
Mar 10, 20254.784.804.644.744.4848,626
Mar 7, 20254.784.814.764.784.5224,056
Mar 6, 20254.714.784.714.774.5120,389
Mar 5, 20254.704.784.664.714.4540,429
Mar 4, 20254.834.834.554.704.4464,581
Mar 3, 20254.965.004.914.924.6521,676
Feb 28, 20254.985.074.975.054.7831,405
Feb 27, 20255.065.104.975.074.7924,520
Feb 26, 20255.085.175.045.064.7824,706
Feb 25, 20255.115.165.065.074.7967,142
Feb 24, 20255.155.155.105.114.8310,121
Feb 21, 20255.105.185.095.114.8315,998
Feb 20, 20255.025.155.025.094.8135,220
Feb 19, 20255.185.185.025.024.7557,936
Feb 18, 20255.175.195.125.184.9014,928
Feb 17, 20255.165.165.055.124.8435,665
Feb 14, 20255.155.165.105.164.8821,533
Feb 13, 20255.145.215.115.154.8720,538
Feb 12, 20255.235.295.055.144.86122,149
Feb 11, 20255.145.205.085.204.9226,911
Feb 10, 20255.085.145.025.144.8668,989
Feb 7, 20255.165.195.055.144.86109,117
Feb 6, 20255.165.235.105.164.8817,982
Feb 5, 20255.205.255.155.164.8820,449
Feb 4, 20255.255.255.205.214.937,452
Feb 3, 20255.245.255.165.254.9626,102
Jan 31, 20255.335.335.275.305.0123,112
Jan 30, 20255.285.345.205.295.0064,388
Jan 29, 20255.305.305.205.264.9718,235
Jan 28, 20255.295.305.175.305.019,370
Jan 27, 20255.285.335.195.305.0121,370
Jan 24, 20255.285.355.215.335.0410,954
Jan 23, 20255.365.365.235.284.9920,505
Jan 22, 20255.345.405.265.405.1116,597
Jan 21, 20255.425.425.325.345.055,908
Jan 20, 20255.355.565.285.455.1522,069
Jan 17, 20255.325.365.295.365.0713,697
Jan 16, 20255.465.465.355.375.089,931
Jan 15, 20255.575.615.375.505.2020,678
Jan 14, 20255.655.655.545.575.279,242
Jan 13, 20255.705.705.535.665.3510,912
Jan 10, 20255.655.685.615.685.373,790
Jan 9, 20255.695.695.615.685.375,824
Jan 8, 20255.705.705.615.655.345,204
Jan 7, 20255.785.785.625.705.3913,091
Jan 3, 20255.855.875.755.795.4820,298
Jan 2, 20255.905.905.805.875.5523,202
Dec 30, 20245.615.905.615.905.58100,687
Dec 27, 20245.605.695.565.695.3844,668
Dec 23, 20245.645.645.505.615.3149,869
Dec 20, 20245.515.655.515.645.3333,994
Dec 19, 20245.485.655.435.515.2161,290
Dec 18, 20245.405.545.405.525.2236,826
Dec 17, 20245.455.485.375.485.1818,517
Dec 16, 20245.455.495.205.455.1555,794
Dec 13, 20245.305.525.275.455.1554,221
Dec 12, 20245.395.485.315.365.0713,840
Dec 11, 20245.255.405.205.355.0614,982
Dec 10, 20245.335.335.305.305.015,716
Dec 9, 20245.235.335.235.335.0413,709
Dec 6, 20245.195.335.195.335.0443,347
Dec 5, 20245.265.295.205.295.007,213
Dec 4, 20245.255.305.155.274.985,689
Dec 3, 20245.165.325.155.254.9614,724
Dec 2, 20245.055.295.045.295.006,962
Nov 29, 20245.085.105.035.104.8210,299
Nov 28, 20245.035.085.005.084.808,094
Nov 27, 20245.035.064.965.054.7813,493
Nov 26, 20244.995.064.965.034.7610,595
Nov 25, 20245.055.145.005.074.793,220
Nov 22, 20245.025.164.935.054.7812,565
Nov 21, 20245.105.104.895.014.7421,887
Nov 20, 20245.285.285.065.064.7817,170
Nov 19, 20245.405.425.225.385.0936,585
Nov 18, 20245.435.435.385.405.116,598
Nov 15, 20245.475.475.385.435.137,055
Nov 14, 20245.445.485.435.475.177,417
Nov 13, 20245.535.535.455.505.206,837
Nov 12, 20245.515.595.445.535.2333,211
Nov 8, 20245.495.505.415.505.2019,946
Nov 7, 20245.505.505.465.495.196,272
Nov 6, 20245.425.495.315.495.195,944
Nov 5, 20245.365.425.365.425.1313,971
Nov 4, 20245.315.375.305.355.065,367
Oct 31, 20245.345.375.305.365.077,493
Oct 30, 20245.355.375.295.345.055,093
Oct 29, 20245.265.365.265.365.073,429
Oct 28, 20245.255.385.225.325.0317,607
Oct 25, 20245.385.385.165.315.0240,684
Oct 24, 20245.345.465.125.315.0274,301
Oct 23, 20245.405.505.345.395.1034,315
Oct 22, 20245.485.565.395.455.1529,363
Oct 21, 20245.555.605.355.505.2015,156
Oct 18, 20245.445.555.445.505.2016,886
Oct 17, 20245.405.455.335.415.1220,510
Oct 16, 20245.385.445.255.405.1126,943
Oct 15, 20245.395.395.205.385.0918,962
Oct 14, 20245.455.455.345.355.063,559
Oct 11, 20245.445.445.355.355.066,993
Oct 10, 20245.535.535.435.435.138,408
Oct 9, 20245.455.695.415.455.1547,850
Oct 8, 20245.425.495.315.455.1536,925
Oct 7, 20245.355.525.355.515.2119,730
Oct 4, 20245.325.495.275.445.1435,545
Oct 3, 20245.245.425.185.325.0353,917
Oct 2, 20245.175.255.165.254.9623,154
Oct 1, 20245.105.185.005.174.8977,934
Sep 30, 20245.165.175.035.144.867,689
Sep 27, 20245.175.175.005.164.8823,741
Sep 26, 20245.185.185.095.184.906,420
Sep 25, 20245.145.195.115.184.904,806
Sep 24, 20245.225.304.985.154.8743,940
Sep 23, 20245.235.245.135.224.942,529
Sep 20, 20245.165.235.105.234.959,367
Sep 19, 20245.115.175.115.174.893,730
Sep 18, 20245.185.205.155.154.87247
Sep 17, 20245.155.225.125.184.908,579
Sep 16, 20245.175.225.125.224.944,264
Sep 13, 20245.205.205.105.174.894,991
Sep 12, 20245.185.205.105.204.926,194
Sep 11, 20245.155.155.105.134.855,809
Sep 10, 20245.185.255.135.204.929,647
Sep 9, 20245.265.265.175.234.959,088
Sep 6, 20245.265.265.205.244.969,131
Sep 5, 20245.255.275.185.264.9714,230
Sep 4, 20245.195.255.165.254.969,728
Sep 3, 20245.225.265.225.224.944,011
Sep 2, 20245.185.255.125.224.9411,375
Aug 30, 20245.215.215.155.214.933,111
Aug 29, 20245.165.225.115.214.9310,040
Aug 28, 20245.205.235.165.164.883,169
Aug 27, 20245.235.235.205.204.922,212
Aug 26, 20245.205.235.185.234.9513,381
Aug 23, 20245.235.255.185.244.968,395
Aug 22, 20245.275.285.175.234.9512,462
Aug 21, 20245.145.205.125.204.9213,548
Aug 20, 20245.105.155.105.144.864,993
Aug 19, 20245.195.205.025.134.8552,072
Aug 16, 20245.335.395.195.194.9135,418
Aug 14, 20245.435.465.335.335.0420,055
Aug 13, 20245.405.425.345.425.1340,435
Aug 12, 20245.405.405.345.405.1119,986
Aug 9, 20245.405.405.325.405.1118,925
Aug 8, 20245.415.435.325.405.119,596
Aug 7, 20245.445.495.425.435.1312,046
Aug 6, 20245.425.505.415.495.199,772
Aug 5, 20245.495.545.395.495.1979,316
Aug 2, 20245.555.605.505.565.2628,929
Aug 1, 20245.505.565.455.565.2618,769
Jul 31, 20245.455.515.455.505.2043,071
Jul 30, 20245.435.555.435.495.1917,349
Jul 29, 20245.525.535.425.425.1316,226
Jul 26, 20245.465.535.435.475.175,911
Jul 25, 20245.445.505.415.465.1617,920
Jul 24, 20245.455.565.445.475.179,342
Jul 23, 20245.505.505.455.485.183,694
Jul 22, 20245.465.525.435.455.1511,680
Jul 19, 20245.445.485.405.475.172,430
Jul 18, 20245.445.495.415.445.146,481
Jul 17, 20245.465.545.405.435.1333,243
Jul 16, 20245.505.535.455.505.207,380
Jul 15, 20245.565.565.505.505.2011,639
Jul 12, 20245.515.595.485.565.2623,267
Jul 11, 20245.535.565.495.535.2341,937
Jul 10, 20245.555.565.525.565.264,154
Jul 9, 20245.605.645.505.565.2631,979
Jul 8, 20245.605.665.515.615.3145,905
Jul 5, 20245.645.705.595.655.3419,386
Jul 4, 20245.705.725.645.645.3316,435
Jul 3, 20245.635.665.555.655.344,484
Jul 2, 20245.635.705.585.635.328,095
Jul 1, 20245.665.725.595.635.3216,690
Jun 28, 20245.645.775.595.665.3554,877
Jun 27, 20245.605.755.535.745.4370,004
Jun 26, 20245.565.595.505.595.2935,400
Jun 25, 20245.565.675.505.605.3039,097
Jun 24, 20245.505.635.505.635.3220,766
Jun 21, 20245.625.625.545.605.303,781
Jun 20, 20245.635.635.545.635.327,786
Jun 19, 20245.605.695.605.635.3210,032
Jun 18, 20245.565.725.565.665.3522,400
Jun 17, 20245.565.665.375.565.2699,201
Jun 14, 20245.715.735.575.595.2919,123
Jun 13, 20245.715.775.625.715.4018,124