Bumech Defense Partners Spolka Akcyjna BDF
GPW · Poland · Commercial Services
PLN 9.20+0.25 (+2.79%)
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 8.95 | -3.76% | PLN 9.20 | PLN 9.60 | PLN 8.80 | 119.11K |
| 2026-09-29 | PLN 9.30 | +8.14% | PLN 8.60 | PLN 9.35 | PLN 8.50 | 204.73K |
| 2026-09-28 | PLN 8.60 | -6.01% | PLN 9.25 | PLN 9.30 | PLN 8.35 | 322.64K |
| 2026-09-25 | PLN 9.15 | -4.69% | PLN 9.50 | PLN 9.65 | PLN 9.05 | 155.30K |
| 2026-09-24 | PLN 9.60 | +1.05% | PLN 9.80 | PLN 9.95 | PLN 9.25 | 312.73K |
| 2026-09-23 | PLN 9.50 | +9.20% | PLN 8.85 | PLN 9.70 | PLN 8.75 | 537.25K |
| 2026-09-22 | PLN 8.70 | +3.57% | PLN 8.15 | PLN 8.95 | PLN 8.05 | 325.73K |
| 2026-09-21 | PLN 8.40 | -1.18% | PLN 8.65 | PLN 9.25 | PLN 8.40 | 352.83K |
| 2026-09-18 | PLN 8.50 | -3.95% | PLN 8.95 | PLN 9.50 | PLN 8.50 | 223.35K |
| 2026-09-17 | PLN 8.85 | -6.35% | PLN 9.25 | PLN 9.40 | PLN 8.55 | 431.62K |
| 2026-09-16 | PLN 9.45 | +6.18% | PLN 9.10 | PLN 9.90 | PLN 8.65 | 500.08K |
| 2026-09-15 | PLN 8.90 | -1.11% | PLN 8.80 | PLN 8.90 | PLN 7.95 | 532.08K |
| 2026-09-14 | PLN 9.00 | +7.78% | PLN 8.75 | PLN 10.20 | PLN 8.50 | 1.13M |
| 2026-09-11 | PLN 8.35 | +26.52% | PLN 6.60 | PLN 8.50 | PLN 6.45 | 1.53M |
| 2026-09-10 | PLN 6.60 | -26.67% | PLN 9.00 | PLN 9.15 | PLN 6.60 | 1.23M |
| 2026-09-09 | PLN 9.00 | -12.62% | PLN 10.30 | PLN 10.40 | PLN 8.95 | 387.76K |
| 2026-09-08 | PLN 10.30 | -4.63% | PLN 10.80 | PLN 11.10 | PLN 9.95 | 365.80K |
| 2026-09-07 | PLN 10.80 | +3.85% | PLN 10.70 | PLN 11.40 | PLN 9.80 | 612.93K |
| 2026-09-04 | PLN 10.40 | +6.67% | PLN 9.00 | PLN 10.80 | PLN 8.20 | 1.38M |
| 2026-09-03 | PLN 9.75 | -23.83% | PLN 13.50 | PLN 14.80 | PLN 9.75 | 1.51M |
| 2026-09-02 | PLN 12.80 | +24.27% | PLN 10.40 | PLN 12.80 | PLN 10.30 | 1.02M |
| 2026-09-01 | PLN 10.30 | +26.38% | PLN 8.45 | PLN 10.50 | PLN 8.25 | 1.76M |
| 2026-08-31 | PLN 8.15 | +32.52% | PLN 6.15 | PLN 8.15 | PLN 5.95 | 913.55K |
| 2026-08-28 | PLN 6.15 | +3.36% | PLN 6.35 | PLN 6.60 | PLN 5.55 | 860.14K |
| 2026-08-27 | PLN 5.95 | +5.31% | PLN 5.80 | PLN 6.60 | PLN 5.25 | 1.83M |
| 2026-08-26 | PLN 5.65 | +25.00% | PLN 4.54 | PLN 5.65 | PLN 4.52 | 993.58K |
| 2026-08-25 | PLN 4.52 | +24.18% | PLN 3.68 | PLN 4.80 | PLN 3.64 | 852.99K |
| 2026-08-24 | PLN 3.64 | -3.70% | PLN 3.68 | PLN 3.90 | PLN 3.60 | 437.49K |
| 2026-08-21 | PLN 3.78 | +30.34% | PLN 2.98 | PLN 3.78 | PLN 2.96 | 739.54K |
| 2026-08-20 | PLN 2.90 | -0.68% | PLN 2.96 | PLN 2.98 | PLN 2.88 | 74.37K |
| 2026-08-19 | PLN 2.92 | +2.10% | PLN 2.76 | PLN 3.08 | PLN 2.74 | 214.87K |
| 2026-08-18 | PLN 2.86 | +4.38% | PLN 2.76 | PLN 2.92 | PLN 2.70 | 134.44K |
| 2026-08-17 | PLN 2.74 | -8.05% | PLN 3.00 | PLN 3.02 | PLN 2.70 | 336.35K |
| 2026-08-14 | PLN 2.98 | -3.25% | PLN 3.08 | PLN 3.18 | PLN 2.86 | 540.95K |
| 2026-08-13 | PLN 3.08 | +28.33% | PLN 2.40 | PLN 3.08 | PLN 2.40 | 859.20K |
| 2026-08-12 | PLN 2.40 | +5.26% | PLN 2.26 | PLN 2.56 | PLN 2.20 | 331.02K |
| 2026-08-11 | PLN 2.28 | -2.56% | PLN 2.28 | PLN 2.34 | PLN 2.24 | 113.73K |
| 2026-08-10 | PLN 2.34 | -0.85% | PLN 2.38 | PLN 2.42 | PLN 2.30 | 164.36K |
| 2026-08-07 | PLN 2.36 | -7.09% | PLN 2.56 | PLN 2.72 | PLN 2.36 | 471.67K |
| 2026-08-06 | PLN 2.54 | +24.51% | PLN 2.04 | PLN 2.70 | PLN 2.02 | 524.30K |
| 2026-08-05 | PLN 2.04 | +0.99% | PLN 2.00 | PLN 2.10 | PLN 1.98 | 35.02K |
| 2026-08-04 | PLN 2.02 | -1.94% | PLN 2.04 | PLN 2.16 | PLN 2.00 | 83.83K |
| 2026-08-03 | PLN 2.06 | +10.75% | PLN 1.85 | PLN 2.22 | PLN 1.81 | 149.81K |
| 2026-07-31 | PLN 1.86 | -2.11% | PLN 1.90 | PLN 1.90 | PLN 1.84 | 30.23K |
| 2026-07-30 | PLN 1.90 | +2.70% | PLN 1.88 | PLN 1.92 | PLN 1.82 | 57.45K |
| 2026-07-29 | PLN 1.85 | -4.64% | PLN 2.00 | PLN 2.00 | PLN 1.85 | 79.80K |
| 2026-07-28 | PLN 1.94 | -3.00% | PLN 1.98 | PLN 2.04 | PLN 1.87 | 177.60K |
| 2026-07-27 | PLN 2.00 | -1.96% | PLN 2.04 | PLN 2.08 | PLN 1.99 | 40.46K |
| 2026-07-24 | PLN 2.04 | -2.86% | PLN 2.06 | PLN 2.14 | PLN 1.98 | 67.48K |
| 2026-07-23 | PLN 2.10 | +0.96% | PLN 2.08 | PLN 2.14 | PLN 2.00 | 69.29K |
| 2026-07-22 | PLN 2.08 | +4.00% | PLN 2.04 | PLN 2.08 | PLN 1.98 | 81.90K |
| 2026-07-21 | PLN 2.00 | +6.38% | PLN 2.02 | PLN 2.22 | PLN 1.90 | 266.13K |
| 2026-07-20 | PLN 1.88 | -3.59% | PLN 1.95 | PLN 1.97 | PLN 1.83 | 26.01K |
| 2026-07-17 | PLN 1.95 | -2.50% | PLN 2.00 | PLN 2.04 | PLN 1.92 | 115.28K |
| 2026-07-16 | PLN 2.00 | -7.41% | PLN 2.16 | PLN 2.16 | PLN 1.99 | 84.94K |
| 2026-07-15 | PLN 2.16 | +0.93% | PLN 2.20 | PLN 2.24 | PLN 2.06 | 41.21K |
| 2026-07-14 | PLN 2.14 | +10.88% | PLN 2.24 | PLN 2.30 | PLN 2.10 | 170.61K |
| 2026-07-13 | PLN 1.93 | -4.07% | PLN 1.98 | PLN 2.01 | PLN 1.93 | 104.12K |
| 2026-07-10 | PLN 2.01 | +2.50% | PLN 1.96 | PLN 2.04 | PLN 1.96 | 54.75K |
| 2026-07-09 | PLN 1.96 | -2.44% | PLN 2.00 | PLN 2.06 | PLN 1.95 | 28.15K |
| 2026-07-08 | PLN 2.01 | -0.81% | PLN 2.03 | PLN 2.03 | PLN 1.90 | 46.65K |
| 2026-07-07 | PLN 2.03 | -0.80% | PLN 2.04 | PLN 2.06 | PLN 2.00 | 39.58K |
| 2026-07-06 | PLN 2.04 | -18.87% | PLN 2.06 | PLN 2.09 | PLN 2.00 | 92.93K |
| 2026-07-03 | PLN 2.52 | -8.03% | PLN 2.76 | PLN 2.76 | PLN 2.40 | 277.05K |
| 2026-07-02 | PLN 2.74 | +1.48% | PLN 2.74 | PLN 2.76 | PLN 2.66 | 31.26K |
| 2026-07-01 | PLN 2.70 | -0.74% | PLN 2.80 | PLN 2.80 | PLN 2.68 | 77.71K |
| 2026-06-30 | PLN 2.72 | -6.85% | PLN 2.94 | PLN 2.94 | PLN 2.72 | 68.74K |
| 2026-06-29 | PLN 2.92 | +0.69% | PLN 2.98 | PLN 2.98 | PLN 2.84 | 24.31K |
| 2026-06-26 | PLN 2.90 | -8.23% | PLN 3.04 | PLN 3.20 | PLN 2.88 | 62.18K |
| 2026-06-25 | PLN 3.16 | +11.27% | PLN 2.88 | PLN 3.30 | PLN 2.68 | 255.40K |
| 2026-06-24 | PLN 2.84 | -2.74% | PLN 2.86 | PLN 2.98 | PLN 2.82 | 73.61K |
| 2026-06-23 | PLN 2.92 | -2.01% | PLN 2.98 | PLN 2.98 | PLN 2.86 | 23.31K |
| 2026-06-22 | PLN 2.98 | +4.93% | PLN 2.88 | PLN 2.98 | PLN 2.84 | 52.75K |
| 2026-06-19 | PLN 2.84 | -2.07% | PLN 2.90 | PLN 2.92 | PLN 2.80 | 24.52K |
| 2026-06-18 | PLN 2.90 | -2.03% | PLN 2.94 | PLN 2.94 | PLN 2.84 | 29.30K |
| 2026-06-17 | PLN 2.96 | +2.78% | PLN 2.88 | PLN 3.00 | PLN 2.84 | 48.48K |
| 2026-06-16 | PLN 2.88 | -0.69% | PLN 2.90 | PLN 2.92 | PLN 2.80 | 38.22K |
| 2026-06-15 | PLN 2.90 | -0.68% | PLN 2.94 | PLN 3.08 | PLN 2.82 | 183.79K |
| 2026-06-12 | PLN 2.92 | -2.67% | PLN 3.06 | PLN 3.06 | PLN 2.80 | 107.92K |
| 2026-06-11 | PLN 3.00 | +3.45% | PLN 2.86 | PLN 3.04 | PLN 2.86 | 74.42K |
| 2026-06-10 | PLN 2.90 | -3.33% | PLN 2.94 | PLN 3.04 | PLN 2.82 | 138.77K |
| 2026-06-09 | PLN 3.00 | -2.60% | PLN 3.08 | PLN 3.14 | PLN 2.88 | 246.21K |
| 2026-06-08 | PLN 3.08 | -7.78% | PLN 3.30 | PLN 3.44 | PLN 2.98 | 360.51K |
| 2026-06-05 | PLN 3.34 | -2.34% | PLN 3.54 | PLN 3.60 | PLN 3.20 | 214.02K |
| 2026-06-03 | PLN 3.42 | -1.72% | PLN 3.42 | PLN 3.58 | PLN 3.34 | 66.49K |
| 2026-06-02 | PLN 3.48 | -4.92% | PLN 3.66 | PLN 3.70 | PLN 3.32 | 298.86K |
| 2026-06-01 | PLN 3.66 | -2.66% | PLN 3.74 | PLN 3.74 | PLN 3.54 | 233.13K |
| 2026-05-29 | PLN 3.76 | +0.53% | PLN 3.64 | PLN 3.78 | PLN 3.60 | 192.86K |
| 2026-05-28 | PLN 3.74 | +1.63% | PLN 3.60 | PLN 3.76 | PLN 3.40 | 261.84K |
| 2026-05-27 | PLN 3.68 | +3.37% | PLN 3.66 | PLN 3.78 | PLN 3.60 | 137.69K |