Bioceltix SA BCX
GPW · Poland · Health Technology
PLN 75.60-0.30 (-0.40%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 75.90 | -0.13% | PLN 76.00 | PLN 76.00 | PLN 75.00 | 982 |
| 2026-09-29 | PLN 76.00 | +1.47% | PLN 75.80 | PLN 76.00 | PLN 74.40 | 1.91K |
| 2026-09-28 | PLN 74.90 | +0.67% | PLN 74.90 | PLN 75.10 | PLN 74.50 | 1.47K |
| 2026-09-25 | PLN 74.40 | -0.53% | PLN 74.80 | PLN 75.40 | PLN 74.40 | 2.58K |
| 2026-09-24 | PLN 74.80 | -1.58% | PLN 75.90 | PLN 75.90 | PLN 74.80 | 2.52K |
| 2026-09-23 | PLN 76.00 | +0.66% | PLN 76.00 | PLN 76.00 | PLN 74.70 | 1.14K |
| 2026-09-22 | PLN 75.50 | +0.27% | PLN 75.20 | PLN 75.60 | PLN 74.60 | 3.68K |
| 2026-09-21 | PLN 75.30 | +0.40% | PLN 75.00 | PLN 76.00 | PLN 74.20 | 4.56K |
| 2026-09-18 | PLN 75.00 | -1.32% | PLN 76.10 | PLN 76.10 | PLN 75.00 | 5.77K |
| 2026-09-17 | PLN 76.00 | +0.80% | PLN 75.70 | PLN 76.10 | PLN 75.30 | 1.88K |
| 2026-09-16 | PLN 75.40 | -0.26% | PLN 75.80 | PLN 75.90 | PLN 75.30 | 1.76K |
| 2026-09-15 | PLN 75.60 | -0.53% | PLN 76.80 | PLN 76.80 | PLN 75.60 | 1.06K |
| 2026-09-14 | PLN 76.00 | -0.52% | PLN 76.80 | PLN 77.30 | PLN 76.00 | 1.59K |
| 2026-09-11 | PLN 76.40 | -0.78% | PLN 77.00 | PLN 77.30 | PLN 76.40 | 2.37K |
| 2026-09-10 | PLN 77.00 | -0.39% | PLN 77.10 | PLN 77.40 | PLN 76.60 | 3.39K |
| 2026-09-09 | PLN 77.30 | -0.13% | PLN 77.80 | PLN 77.80 | PLN 76.80 | 1.91K |
| 2026-09-08 | PLN 77.40 | -0.13% | PLN 77.50 | PLN 77.90 | PLN 76.80 | 1.61K |
| 2026-09-07 | PLN 77.50 | 0.00% | PLN 77.50 | PLN 78.20 | PLN 77.00 | 3.63K |
| 2026-09-04 | PLN 77.50 | -2.15% | PLN 78.50 | PLN 78.50 | PLN 74.50 | 12.09K |
| 2026-09-03 | PLN 79.20 | -0.25% | PLN 79.00 | PLN 79.50 | PLN 78.70 | 4.10K |
| 2026-09-02 | PLN 79.40 | +0.25% | PLN 78.90 | PLN 79.60 | PLN 78.50 | 2.91K |
| 2026-09-01 | PLN 79.20 | -0.13% | PLN 79.30 | PLN 79.30 | PLN 78.60 | 2.93K |
| 2026-08-31 | PLN 79.30 | -0.87% | PLN 80.00 | PLN 80.00 | PLN 79.00 | 2.79K |
| 2026-08-28 | PLN 80.00 | 0.00% | PLN 79.50 | PLN 80.10 | PLN 79.00 | 1.64K |
| 2026-08-27 | PLN 80.00 | -1.11% | PLN 80.90 | PLN 80.90 | PLN 79.50 | 1.33K |
| 2026-08-26 | PLN 80.90 | +0.50% | PLN 80.50 | PLN 81.20 | PLN 79.60 | 3.18K |
| 2026-08-25 | PLN 80.50 | +1.00% | PLN 80.10 | PLN 80.70 | PLN 79.60 | 1.81K |
| 2026-08-24 | PLN 79.70 | -0.38% | PLN 80.90 | PLN 80.90 | PLN 79.10 | 2.61K |
| 2026-08-21 | PLN 80.00 | -1.11% | PLN 80.10 | PLN 80.90 | PLN 79.10 | 3.81K |
| 2026-08-20 | PLN 80.90 | -0.37% | PLN 80.60 | PLN 81.20 | PLN 80.00 | 2.03K |
| 2026-08-19 | PLN 81.20 | +1.00% | PLN 80.40 | PLN 82.40 | PLN 80.00 | 2.64K |
| 2026-08-18 | PLN 80.40 | +1.64% | PLN 79.00 | PLN 80.80 | PLN 78.70 | 4.29K |
| 2026-08-17 | PLN 79.10 | -1.13% | PLN 80.00 | PLN 80.00 | PLN 78.10 | 7.14K |
| 2026-08-14 | PLN 80.00 | -0.74% | PLN 80.60 | PLN 80.60 | PLN 79.80 | 13.96K |
| 2026-08-13 | PLN 80.60 | -1.47% | PLN 82.20 | PLN 82.20 | PLN 80.40 | 5.64K |
| 2026-08-12 | PLN 81.80 | -1.92% | PLN 83.20 | PLN 83.20 | PLN 81.10 | 4.45K |
| 2026-08-11 | PLN 83.40 | -0.48% | PLN 83.30 | PLN 83.90 | PLN 82.70 | 5.45K |
| 2026-08-10 | PLN 83.80 | +3.97% | PLN 80.70 | PLN 83.80 | PLN 80.00 | 14.99K |
| 2026-08-07 | PLN 80.60 | -0.12% | PLN 80.80 | PLN 81.00 | PLN 80.00 | 6.90K |
| 2026-08-06 | PLN 80.70 | +0.37% | PLN 80.80 | PLN 81.60 | PLN 80.00 | 4.50K |
| 2026-08-05 | PLN 80.40 | -1.95% | PLN 82.30 | PLN 83.20 | PLN 79.90 | 24.02K |
| 2026-08-04 | PLN 82.00 | +2.50% | PLN 80.90 | PLN 83.30 | PLN 77.80 | 24.18K |
| 2026-08-03 | PLN 80.00 | -0.37% | PLN 79.20 | PLN 80.30 | PLN 77.00 | 18.74K |
| 2026-07-31 | PLN 80.30 | -17.73% | PLN 90.00 | PLN 90.00 | PLN 78.20 | 98.47K |
| 2026-07-30 | PLN 97.60 | +0.62% | PLN 97.00 | PLN 98.00 | PLN 96.80 | 4.31K |
| 2026-07-29 | PLN 97.00 | 0.00% | PLN 96.40 | PLN 97.20 | PLN 96.30 | 4.58K |
| 2026-07-28 | PLN 97.00 | 0.00% | PLN 97.50 | PLN 98.30 | PLN 96.50 | 2.32K |
| 2026-07-27 | PLN 97.00 | -1.02% | PLN 99.00 | PLN 99.00 | PLN 96.30 | 6.88K |
| 2026-07-24 | PLN 98.00 | +3.70% | PLN 95.00 | PLN 98.00 | PLN 95.00 | 11.45K |
| 2026-07-23 | PLN 94.50 | +2.72% | PLN 92.20 | PLN 94.80 | PLN 92.00 | 5.00K |
| 2026-07-22 | PLN 92.00 | -0.33% | PLN 92.30 | PLN 92.30 | PLN 91.00 | 2.29K |
| 2026-07-21 | PLN 92.30 | +0.33% | PLN 92.00 | PLN 92.40 | PLN 91.50 | 6.71K |
| 2026-07-20 | PLN 92.00 | -0.65% | PLN 93.00 | PLN 93.40 | PLN 91.20 | 3.79K |
| 2026-07-17 | PLN 92.60 | -0.96% | PLN 93.80 | PLN 94.00 | PLN 91.30 | 3.68K |
| 2026-07-16 | PLN 93.50 | +1.63% | PLN 92.00 | PLN 93.50 | PLN 90.80 | 2.51K |
| 2026-07-15 | PLN 92.00 | 0.00% | PLN 92.50 | PLN 93.00 | PLN 90.40 | 5.70K |
| 2026-07-14 | PLN 92.00 | -0.86% | PLN 93.90 | PLN 94.00 | PLN 92.00 | 5.96K |
| 2026-07-13 | PLN 92.80 | +2.20% | PLN 90.00 | PLN 94.00 | PLN 90.00 | 11.51K |
| 2026-07-10 | PLN 90.80 | +2.25% | PLN 88.50 | PLN 91.00 | PLN 88.00 | 6.33K |
| 2026-07-09 | PLN 88.80 | +0.23% | PLN 88.50 | PLN 89.60 | PLN 87.00 | 2.84K |
| 2026-07-08 | PLN 88.60 | -1.12% | PLN 90.00 | PLN 90.00 | PLN 86.50 | 4.74K |
| 2026-07-07 | PLN 89.60 | -0.44% | PLN 90.00 | PLN 90.00 | PLN 88.50 | 4.33K |
| 2026-07-06 | PLN 90.00 | +0.33% | PLN 90.70 | PLN 91.00 | PLN 89.50 | 1.92K |
| 2026-07-03 | PLN 89.70 | -0.77% | PLN 90.70 | PLN 91.80 | PLN 89.60 | 6.03K |
| 2026-07-02 | PLN 90.40 | 0.00% | PLN 90.40 | PLN 91.20 | PLN 89.60 | 2.90K |
| 2026-07-01 | PLN 90.40 | -0.44% | PLN 89.10 | PLN 91.00 | PLN 89.10 | 3.57K |
| 2026-06-30 | PLN 90.80 | +0.22% | PLN 89.30 | PLN 90.90 | PLN 88.40 | 7.17K |
| 2026-06-29 | PLN 90.60 | +0.67% | PLN 89.50 | PLN 90.60 | PLN 87.30 | 10.36K |
| 2026-06-26 | PLN 90.00 | +2.97% | PLN 87.40 | PLN 90.40 | PLN 86.20 | 4.18K |
| 2026-06-25 | PLN 87.40 | -0.46% | PLN 88.20 | PLN 88.30 | PLN 86.20 | 2.60K |
| 2026-06-24 | PLN 87.80 | +0.11% | PLN 86.90 | PLN 88.30 | PLN 85.80 | 4.01K |
| 2026-06-23 | PLN 87.70 | -2.12% | PLN 89.80 | PLN 90.20 | PLN 86.10 | 4.07K |
| 2026-06-22 | PLN 89.60 | -1.10% | PLN 90.00 | PLN 91.50 | PLN 88.10 | 10.27K |
| 2026-06-19 | PLN 90.60 | +2.37% | PLN 88.20 | PLN 90.60 | PLN 88.00 | 11.55K |
| 2026-06-18 | PLN 88.50 | -0.56% | PLN 88.30 | PLN 89.60 | PLN 88.20 | 1.72K |
| 2026-06-17 | PLN 89.00 | +1.14% | PLN 89.20 | PLN 90.60 | PLN 88.20 | 3.58K |
| 2026-06-16 | PLN 88.00 | -3.30% | PLN 91.60 | PLN 91.60 | PLN 87.90 | 5.38K |
| 2026-06-15 | PLN 91.00 | +1.68% | PLN 89.90 | PLN 92.50 | PLN 89.90 | 6.74K |
| 2026-06-12 | PLN 89.50 | +1.82% | PLN 87.50 | PLN 94.50 | PLN 87.50 | 16.37K |
| 2026-06-11 | PLN 87.90 | 0.00% | PLN 87.80 | PLN 88.50 | PLN 87.00 | 9.98K |
| 2026-06-10 | PLN 87.90 | -0.11% | PLN 88.00 | PLN 89.20 | PLN 87.00 | 5.18K |
| 2026-06-09 | PLN 88.00 | +1.38% | PLN 86.80 | PLN 88.60 | PLN 86.80 | 7.12K |
| 2026-06-08 | PLN 86.80 | -0.57% | PLN 86.50 | PLN 87.50 | PLN 85.40 | 3.52K |
| 2026-06-05 | PLN 87.30 | -2.46% | PLN 89.50 | PLN 91.90 | PLN 85.80 | 9.92K |
| 2026-06-03 | PLN 89.50 | +1.47% | PLN 88.20 | PLN 93.10 | PLN 86.00 | 16.73K |
| 2026-06-02 | PLN 88.20 | +3.76% | PLN 85.00 | PLN 89.00 | PLN 85.00 | 4.23K |
| 2026-06-01 | PLN 85.00 | +3.53% | PLN 82.00 | PLN 86.50 | PLN 81.70 | 7.36K |
| 2026-05-29 | PLN 82.10 | +1.61% | PLN 80.80 | PLN 83.40 | PLN 80.10 | 4.12K |
| 2026-05-28 | PLN 80.80 | -1.22% | PLN 80.80 | PLN 81.00 | PLN 80.30 | 1.66K |
| 2026-05-27 | PLN 81.80 | -0.97% | PLN 82.40 | PLN 82.70 | PLN 80.10 | 2.88K |