Warsaw - Delayed Quote PLN

Brand 24 S.A. (B24.WA)

51.40
-1.60
(-3.02%)
At close: May 9 at 1:58:22 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 9, 202552.0052.0051.4051.4051.40265
May 8, 202551.4053.0051.0053.0053.002,677
May 7, 202551.4051.4051.0051.4051.40219
May 6, 202550.4051.6050.0051.4051.40564
May 5, 202551.6051.6050.4050.4050.40109
May 2, 202550.8051.6050.8051.6051.6073
Apr 30, 202550.6051.6050.6051.6051.60146
Apr 29, 202550.8050.8050.4050.6050.602,547
Apr 28, 202552.0052.0050.6050.6050.6092
Apr 25, 202551.4052.0050.8052.0052.00413
Apr 24, 202551.8052.0051.4051.4051.40122
Apr 23, 202551.6051.8050.6051.0051.00858
Apr 22, 202551.0052.0050.4052.0052.00417
Apr 17, 202553.8053.8051.2052.0052.00612
Apr 16, 202552.2053.8052.0053.8053.80509
Apr 15, 202553.6053.8052.0052.2052.20235
Apr 14, 202553.0053.8052.0053.8053.80347
Apr 11, 202552.0053.8051.4053.0053.00953
Apr 10, 202552.0052.0050.2052.0052.00750
Apr 9, 202550.2052.0050.0050.2050.201,650
Apr 8, 202550.0050.6050.0050.4050.40642
Apr 7, 202550.6051.0050.0051.0051.001,010
Apr 4, 202551.0052.0050.6051.0051.00588
Apr 3, 202552.0052.0050.0051.0051.001,699
Apr 2, 202551.8054.0050.4052.0052.00607
Apr 1, 202553.8054.0052.0052.0052.00517
Mar 31, 202552.0054.6052.0054.0054.002,163
Mar 28, 202550.8052.0050.0051.0051.001,571
Mar 27, 202550.0050.8050.0050.8050.80342
Mar 26, 202550.8050.8050.0050.2050.20458
Mar 25, 202550.4051.0050.4051.0051.00607
Mar 24, 202550.0050.4050.0050.4050.40995
Mar 21, 202550.4050.4050.2050.4050.401,279
Mar 20, 202550.4051.0050.0050.0050.003,289
Mar 19, 202550.2050.6050.0050.4050.401,650
Mar 18, 202551.2051.2049.2050.2050.201,435
Mar 17, 202550.6051.2050.6050.8050.80550
Mar 14, 202551.2051.2050.6050.6050.601,781
Mar 13, 202550.0051.8050.0050.6050.604,537
Mar 12, 202548.9050.8048.6049.0049.00932
Mar 11, 202548.7048.7048.6048.7048.70102
Mar 10, 202548.6048.9048.6048.7048.70179
Mar 7, 202548.6048.6048.6048.6048.6020
Mar 6, 202548.5049.9048.5048.6048.60213
Mar 5, 202549.0049.0048.4049.0049.00756
Mar 4, 202549.8049.8048.4048.5048.50210
Mar 3, 202549.7049.8048.4049.8049.80167
Feb 28, 202550.0050.0048.1048.2048.20317
Feb 27, 202550.0050.0049.7050.0050.001,064
Feb 26, 202548.2049.9048.2049.9049.90519
Feb 25, 202549.0049.0049.0049.0049.006
Feb 24, 202548.7049.0048.0049.0049.00651
Feb 21, 202548.6048.7048.0048.7048.701,891
Feb 20, 202548.2048.2048.2048.2048.2070
Feb 19, 202548.2048.5048.0048.5048.50505
Feb 18, 202548.7048.7048.2048.7048.70522
Feb 17, 202548.0048.6048.0048.6048.60263
Feb 14, 202548.1048.7048.1048.1048.10296
Feb 13, 202548.7049.0048.1048.8048.80804
Feb 12, 202547.7048.9047.6048.7048.70850
Feb 11, 202547.7047.7047.6047.7047.70128
Feb 10, 202548.0048.9047.6047.6047.601,625
Feb 7, 202549.0049.4047.3048.0048.00801
Feb 6, 202549.4049.4049.0049.0049.00240
Feb 5, 202549.5049.5048.4048.4048.40935
Feb 4, 202549.8049.8048.9049.8049.80540
Feb 3, 202548.8050.0048.8049.8049.80189
Jan 31, 202549.5049.5048.9048.9048.90600
Jan 30, 202549.1049.8049.0049.0049.00191
Jan 29, 202549.1049.9049.1049.9049.9025
Jan 28, 202549.9050.0049.1049.6049.60250
Jan 27, 202550.0050.0048.6049.1049.10531
Jan 24, 202551.0051.8051.0051.0051.00375
Jan 23, 202551.0051.8051.0051.2051.20625
Jan 22, 202549.1051.0048.6051.0051.002,442
Jan 21, 202549.0049.1048.6049.1049.10315
Jan 20, 202548.8049.3048.6049.3049.301,404
Jan 17, 202549.7049.8048.7048.8048.80287
Jan 16, 202548.7050.0048.2049.9049.901,316
Jan 15, 202549.8051.4048.6050.0050.001,198
Jan 14, 202549.3049.9048.6049.9049.90178
Jan 13, 202550.4051.0048.1049.3049.30656
Jan 10, 202550.4051.0050.4050.4050.4053
Jan 9, 202551.0052.0050.0051.8051.80905
Jan 8, 202551.0051.0050.0051.0051.00151
Jan 7, 202548.3051.0048.3050.0050.001,692
Jan 3, 202548.6050.0048.2049.0049.00729
Jan 2, 202548.1048.6048.1048.6048.60382
Dec 30, 202450.0050.0048.6049.0049.00280
Dec 27, 202448.6049.9048.5048.5048.50335
Dec 23, 202449.5049.8048.5048.5048.5034
Dec 20, 202449.3050.0048.5049.8049.80319
Dec 19, 202449.3049.3049.3049.3049.3030
Dec 18, 202450.0050.0049.3049.3049.3083
Dec 17, 202449.9050.0049.2049.4049.40220
Dec 16, 202450.0050.0049.2049.2049.20149
Dec 13, 202448.7050.0048.7049.0049.00797
Dec 12, 202448.9050.0048.2048.5048.50566
Dec 11, 202449.6049.6048.6048.6048.60471
Dec 10, 202449.9050.0048.8049.6049.60994
Dec 9, 202449.3050.0049.0049.8049.80877
Dec 6, 202449.0049.3048.2049.3049.302,584
Dec 5, 202448.5049.1048.5048.8048.80169
Dec 4, 202448.5049.5048.0049.3049.301,526
Dec 3, 202447.9048.4047.0048.4048.401,974
Dec 2, 202447.7047.9047.1047.1047.10917
Nov 29, 202447.0047.7047.0047.7047.7089
Nov 28, 202447.0047.6047.0047.6047.60753
Nov 27, 202447.5047.5047.0047.0047.0010
Nov 26, 202447.1047.1047.0047.1047.10799
Nov 25, 202447.6047.6046.0047.1047.101,690
Nov 22, 202447.3047.6047.0047.6047.60118
Nov 21, 202447.2047.6047.0047.6047.60243
Nov 20, 202447.7047.7047.7047.7047.70-
Nov 19, 202447.3047.7047.2047.7047.70653
Nov 18, 202447.3047.5047.3047.3047.30420
Nov 15, 202447.3048.0047.3047.4047.40957
Nov 14, 202447.6047.6047.3047.3047.30101
Nov 13, 202447.7047.9047.3047.7047.70304
Nov 12, 202447.7047.8047.5047.7047.701,239
Nov 8, 202447.9047.9047.7047.7047.70287
Nov 7, 202448.4048.4047.9047.9047.901,105
Nov 6, 202448.0048.5048.0048.1048.10958
Nov 5, 202447.9048.0047.4048.0048.00712
Nov 4, 202447.2047.9047.2047.9047.90504
Oct 31, 202447.3047.3047.0047.1047.101,073
Oct 30, 202447.1047.1047.0047.0047.00324
Oct 29, 202447.0047.3047.0047.2047.20317
Oct 28, 202447.0047.3047.0047.3047.301,461
Oct 25, 202447.0047.1047.0047.0047.00389
Oct 24, 202447.1047.1047.0047.0047.00126
Oct 23, 202447.2047.4047.0047.1047.103,002
Oct 22, 202447.0047.3047.0047.2047.20108
Oct 21, 202447.2047.3047.2047.3047.30140
Oct 18, 202447.3047.3047.0047.3047.30554
Oct 17, 202447.2047.3047.0047.1047.10535
Oct 16, 202447.7047.7047.0047.0047.00552
Oct 15, 202447.0047.8047.0047.8047.801,441
Oct 14, 202447.5047.5047.0047.0047.00141
Oct 11, 202447.0047.0046.7047.0047.00247
Oct 10, 202447.1047.1046.7047.1047.10154
Oct 9, 202447.6047.6046.3047.4047.401,582
Oct 8, 202446.9047.3046.9047.3047.30712
Oct 7, 202447.0047.3046.7046.9046.901,762
Oct 4, 202447.0047.1046.6047.0047.001,076
Oct 3, 202446.7047.0046.7047.0047.00815
Oct 2, 202446.0047.0046.0046.2046.208,031
Oct 1, 202446.0046.3046.0046.0046.001,558
Sep 30, 202445.7046.0045.6046.0046.001,481
Sep 27, 202445.7046.5045.6045.7045.707,335
Sep 26, 202445.7046.7045.6046.0046.004,136
Sep 25, 202446.0046.2045.9046.0046.00495
Sep 24, 202446.0046.0045.5046.0046.001,390
Sep 23, 202446.6046.6046.6046.6046.601
Sep 20, 202446.0046.0046.0046.0046.0042
Sep 19, 202446.0046.6044.6046.6046.607,169
Sep 18, 202446.1046.1046.0046.1046.10330
Sep 17, 202446.1046.2046.1046.2046.20464
Sep 16, 202446.4046.5046.4046.5046.5025
Sep 13, 202446.2046.2046.1046.2046.20313
Sep 12, 202446.4046.4046.1046.4046.40493
Sep 11, 202446.2046.2046.1046.1046.10425
Sep 10, 202446.3046.3046.1046.3046.301,220
Sep 9, 202446.5046.6045.5046.4046.402,202
Sep 6, 202446.7046.9046.5046.5046.50560
Sep 5, 202447.0047.0046.6046.6046.60178
Sep 4, 202446.7047.0046.6047.0047.00297
Sep 3, 202447.0047.0046.6046.7046.70425
Sep 2, 202447.3047.3046.7047.0047.00275
Aug 30, 202447.2047.2047.1047.1047.10315
Aug 29, 202447.2047.2047.0047.0047.00666
Aug 28, 202447.1047.1047.0047.0047.00486
Aug 27, 202447.0047.1047.0047.0047.001,320
Aug 26, 202447.0047.2047.0047.0047.003,315
Aug 23, 202447.0047.1047.0047.0047.00638
Aug 22, 202447.1047.3047.0047.1047.101,874
Aug 21, 202446.7047.0046.7047.0047.001,653
Aug 20, 202447.0047.2047.0047.0047.00291
Aug 19, 202447.0047.2046.6047.2047.202,609
Aug 16, 202446.2047.1046.2047.0047.0011,293
Aug 14, 202446.9046.9046.1046.1046.101,356
Aug 13, 202446.3047.0046.3047.0047.003,193
Aug 12, 202446.3046.3046.3046.3046.30543
Aug 9, 202446.7046.8046.3046.8046.803,280
Aug 8, 202446.3046.4046.3046.3046.301,431
Aug 7, 202446.5046.5046.4046.4046.402,092
Aug 6, 202446.4047.0046.4046.5046.501,685
Aug 5, 202447.0047.0045.5046.9046.9015,296
Aug 2, 202447.1047.3047.0047.0047.003,618
Aug 1, 202447.1047.1047.0047.1047.10860
Jul 31, 202447.0047.2047.0047.0047.007,311
Jul 30, 202447.1047.1047.0047.0047.00410
Jul 29, 202447.2047.3047.1047.3047.3055
Jul 26, 202447.2047.4047.1047.2047.20317
Jul 25, 202447.0047.3047.0047.3047.30792
Jul 24, 202447.0047.3047.0047.3047.301,261
Jul 23, 202447.0047.2047.0047.0047.00252
Jul 22, 202447.3047.3047.0047.0047.001,497
Jul 19, 202447.1047.4047.0047.3047.301,952
Jul 18, 202447.1047.5046.8047.0047.001,537
Jul 17, 202447.0047.3046.6046.8046.801,513
Jul 16, 202446.9047.4046.5047.0047.005,018
Jul 15, 202446.5046.6046.5046.6046.60605
Jul 12, 202446.2047.4046.0047.0047.0040,297
Jul 11, 202446.8046.8046.2046.2046.20773
Jul 10, 202446.7046.9046.1046.4046.402,177
Jul 9, 202446.8046.8046.7046.8046.801,669
Jul 8, 202447.2047.2046.9046.9046.90692
Jul 5, 202447.9048.0047.0047.2047.20542
Jul 4, 202446.6048.0046.6048.0048.002,286
Jul 3, 202446.7046.8046.6046.8046.80420
Jul 2, 202446.7047.0046.7046.7046.701,426
Jul 1, 202446.7047.0046.3046.7046.708,045
Jun 28, 202446.8046.8046.0046.6046.606,970
Jun 27, 202446.8046.9046.5046.8046.807,555
Jun 26, 202446.9046.9046.8046.9046.903,590
Jun 25, 202447.0047.2046.9046.9046.907,973
Jun 24, 202447.0047.1046.8047.0047.0010,880
Jun 21, 202446.7047.4046.7046.9046.9010,341
Jun 20, 202446.0046.6045.2045.8045.805,367
Jun 19, 202445.6046.3045.6046.0046.002,796
Jun 18, 202446.5046.5045.4045.6045.607,141
Jun 17, 202447.0047.3046.2046.9046.908,885
Jun 14, 202446.8046.9045.6046.2046.204,989
Jun 13, 202445.3047.0045.3047.0047.0012,736
Jun 12, 202445.4045.5045.3045.4045.404,302
Jun 11, 202445.3045.5045.3045.4045.403,553
Jun 10, 202445.3045.5045.2045.5045.504,880
Jun 7, 202445.4045.4045.2045.4045.403,895
Jun 6, 202445.2045.4045.1045.4045.408,981
Jun 5, 202445.1045.4045.1045.3045.302,261
Jun 4, 202445.3045.5045.1045.1045.106,119
Jun 3, 202445.4045.6045.1045.3045.308,724
May 31, 202445.1045.4045.1045.3045.309,959
May 29, 202445.1045.4045.1045.2045.2010,376
May 28, 202445.1045.2045.0045.1045.102,948
May 27, 202445.0045.2045.0045.2045.203,665
May 24, 202445.1045.1045.0045.1045.102,073
May 23, 202445.1045.2045.0045.0045.004,839
May 22, 202445.0045.2045.0045.1045.107,100
May 21, 202445.1045.3044.8045.0045.008,306
May 20, 202445.0045.3045.0045.1045.107,162
May 17, 202445.0045.4045.0045.1045.104,015
May 16, 202445.0045.3044.9045.1045.1010,169
May 15, 202445.0045.3045.0045.3045.3013,641
May 14, 202445.3045.4045.0045.0045.003,241
May 13, 202444.5045.9044.4045.3045.3018,427
May 10, 202444.6044.6044.3044.4044.4011,463
May 9, 202444.5044.9044.4044.4044.4012,285

Related Tickers

TE8A.F Temenos AG
64.00
+0.79%
 
VRC.WA Vercom S.A.
120.20
+0.17%
 
NUGN Livento Group, Inc.
0.0010
+11.11%
 
TXT.WA Text S.A.
57.40
+4.46%
 
NCNO nCino, Inc.
24.03
+1.09%
 
CRM Salesforce, Inc.
275.42
-1.54%
 
TTD The Trade Desk, Inc.
71.04
+18.60%
 
UBER Uber Technologies, Inc.
82.81
+0.62%