Budimex SA BDX
GPW · Poland · Industrial Services
PLN 661.20-8.20 (-1.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 661.20 | -1.22% | PLN 669.20 | PLN 669.40 | PLN 653.00 | 37.75K |
| 2026-09-30 | PLN 669.40 | -0.09% | PLN 670.00 | PLN 679.80 | PLN 667.20 | 44.79K |
| 2026-09-29 | PLN 670.00 | -3.15% | PLN 691.80 | PLN 691.80 | PLN 663.40 | 34.61K |
| 2026-09-28 | PLN 691.80 | -0.03% | PLN 694.00 | PLN 698.00 | PLN 688.00 | 22.05K |
| 2026-09-25 | PLN 692.00 | -1.79% | PLN 704.60 | PLN 706.20 | PLN 692.00 | 22.22K |
| 2026-09-24 | PLN 704.60 | +0.23% | PLN 702.60 | PLN 712.60 | PLN 696.00 | 21.54K |
| 2026-09-23 | PLN 703.00 | -2.03% | PLN 715.00 | PLN 719.40 | PLN 700.00 | 30.03K |
| 2026-09-22 | PLN 717.60 | +0.62% | PLN 713.20 | PLN 725.60 | PLN 709.20 | 24.06K |
| 2026-09-21 | PLN 713.20 | +2.06% | PLN 700.80 | PLN 713.80 | PLN 696.00 | 28.02K |
| 2026-09-18 | PLN 698.80 | -2.43% | PLN 716.00 | PLN 731.80 | PLN 695.40 | 83.17K |
| 2026-09-17 | PLN 716.20 | +2.11% | PLN 699.00 | PLN 718.60 | PLN 699.00 | 15.29K |
| 2026-09-16 | PLN 701.40 | -0.26% | PLN 703.20 | PLN 705.40 | PLN 693.00 | 23.74K |
| 2026-09-15 | PLN 703.20 | -1.32% | PLN 712.60 | PLN 713.60 | PLN 694.20 | 28.74K |
| 2026-09-14 | PLN 712.60 | -2.44% | PLN 725.00 | PLN 725.20 | PLN 707.20 | 22.63K |
| 2026-09-11 | PLN 730.40 | +1.84% | PLN 717.00 | PLN 730.40 | PLN 713.60 | 32.47K |
| 2026-09-10 | PLN 717.20 | -0.14% | PLN 723.00 | PLN 723.40 | PLN 710.20 | 33.80K |
| 2026-09-09 | PLN 718.20 | -1.70% | PLN 730.80 | PLN 732.00 | PLN 707.60 | 30.24K |
| 2026-09-08 | PLN 730.60 | +2.35% | PLN 717.60 | PLN 731.80 | PLN 705.00 | 37.42K |
| 2026-09-07 | PLN 713.80 | +0.68% | PLN 709.00 | PLN 724.40 | PLN 704.20 | 22.94K |
| 2026-09-04 | PLN 709.00 | +3.23% | PLN 692.00 | PLN 710.00 | PLN 688.80 | 35.87K |
| 2026-09-03 | PLN 686.80 | -0.75% | PLN 692.00 | PLN 696.00 | PLN 683.00 | 22.97K |
| 2026-09-02 | PLN 692.00 | +0.12% | PLN 693.60 | PLN 703.20 | PLN 684.00 | 44.16K |
| 2026-09-01 | PLN 691.20 | -2.68% | PLN 708.00 | PLN 708.00 | PLN 682.00 | 67.91K |
| 2026-08-31 | PLN 710.20 | +0.82% | PLN 703.60 | PLN 710.40 | PLN 699.20 | 53.80K |
| 2026-08-28 | PLN 704.40 | -0.98% | PLN 711.80 | PLN 717.60 | PLN 699.00 | 26.18K |
| 2026-08-27 | PLN 711.40 | -1.30% | PLN 720.00 | PLN 723.40 | PLN 709.20 | 26.46K |
| 2026-08-26 | PLN 720.80 | +1.66% | PLN 711.40 | PLN 730.60 | PLN 707.40 | 41.74K |
| 2026-08-25 | PLN 709.00 | +1.81% | PLN 703.00 | PLN 709.60 | PLN 696.80 | 38.14K |
| 2026-08-24 | PLN 696.40 | -1.42% | PLN 710.80 | PLN 710.80 | PLN 690.60 | 25.05K |
| 2026-08-21 | PLN 706.40 | +0.57% | PLN 707.00 | PLN 722.00 | PLN 706.40 | 26.32K |
| 2026-08-20 | PLN 702.40 | -1.54% | PLN 718.00 | PLN 718.00 | PLN 702.40 | 24.04K |
| 2026-08-19 | PLN 713.40 | +0.03% | PLN 715.20 | PLN 723.40 | PLN 703.40 | 20.86K |
| 2026-08-18 | PLN 713.20 | -0.78% | PLN 718.80 | PLN 722.80 | PLN 711.40 | 30.29K |
| 2026-08-17 | PLN 718.80 | -1.83% | PLN 734.00 | PLN 735.00 | PLN 718.00 | 27.02K |
| 2026-08-14 | PLN 732.20 | +0.44% | PLN 732.40 | PLN 733.00 | PLN 723.00 | 20.00K |
| 2026-08-13 | PLN 729.00 | -2.98% | PLN 751.40 | PLN 757.80 | PLN 725.60 | 23.08K |
| 2026-08-12 | PLN 751.40 | +0.19% | PLN 756.60 | PLN 761.00 | PLN 750.00 | 21.94K |
| 2026-08-11 | PLN 750.00 | -1.32% | PLN 755.00 | PLN 769.00 | PLN 750.00 | 49.97K |
| 2026-08-10 | PLN 760.00 | +4.05% | PLN 735.00 | PLN 763.00 | PLN 722.40 | 48.09K |
| 2026-08-07 | PLN 730.40 | -1.03% | PLN 740.00 | PLN 740.00 | PLN 719.00 | 25.69K |
| 2026-08-06 | PLN 738.00 | -0.27% | PLN 740.00 | PLN 746.40 | PLN 731.40 | 36.68K |
| 2026-08-05 | PLN 740.00 | -0.16% | PLN 745.00 | PLN 746.20 | PLN 713.20 | 84.85K |
| 2026-08-04 | PLN 741.20 | +1.12% | PLN 733.00 | PLN 745.00 | PLN 728.00 | 59.40K |
| 2026-08-03 | PLN 733.00 | +1.61% | PLN 722.20 | PLN 735.60 | PLN 721.80 | 34.57K |
| 2026-07-31 | PLN 721.40 | +0.56% | PLN 720.00 | PLN 725.00 | PLN 710.00 | 26.25K |
| 2026-07-30 | PLN 717.40 | -0.50% | PLN 725.00 | PLN 730.60 | PLN 710.00 | 38.49K |
| 2026-07-29 | PLN 721.00 | -3.58% | PLN 757.00 | PLN 761.80 | PLN 717.20 | 41.22K |
| 2026-07-28 | PLN 747.80 | +1.44% | PLN 737.20 | PLN 758.80 | PLN 735.00 | 43.52K |
| 2026-07-27 | PLN 737.20 | +0.60% | PLN 740.00 | PLN 746.40 | PLN 732.40 | 27.32K |
| 2026-07-24 | PLN 732.80 | -0.35% | PLN 734.00 | PLN 742.00 | PLN 729.40 | 24.18K |
| 2026-07-23 | PLN 735.40 | -1.89% | PLN 748.00 | PLN 750.80 | PLN 725.00 | 20.34K |
| 2026-07-22 | PLN 749.60 | -0.48% | PLN 752.40 | PLN 763.00 | PLN 746.00 | 34.84K |
| 2026-07-21 | PLN 753.20 | +1.84% | PLN 752.80 | PLN 763.00 | PLN 743.60 | 34.21K |
| 2026-07-20 | PLN 739.60 | +1.15% | PLN 731.00 | PLN 758.40 | PLN 727.40 | 25.71K |
| 2026-07-17 | PLN 731.20 | -1.72% | PLN 743.80 | PLN 743.80 | PLN 722.40 | 15.17K |
| 2026-07-16 | PLN 744.00 | +3.25% | PLN 720.80 | PLN 761.60 | PLN 718.60 | 54.13K |
| 2026-07-15 | PLN 720.60 | -0.52% | PLN 725.60 | PLN 730.00 | PLN 717.00 | 33.01K |
| 2026-07-14 | PLN 724.40 | -0.06% | PLN 725.00 | PLN 729.60 | PLN 708.80 | 33.31K |
| 2026-07-13 | PLN 724.80 | -0.69% | PLN 729.00 | PLN 733.20 | PLN 717.00 | 18.09K |
| 2026-07-10 | PLN 729.80 | +2.73% | PLN 715.40 | PLN 737.60 | PLN 715.00 | 23.84K |
| 2026-07-09 | PLN 710.40 | +1.20% | PLN 709.20 | PLN 729.40 | PLN 706.80 | 47.91K |
| 2026-07-08 | PLN 702.00 | -3.70% | PLN 729.00 | PLN 729.00 | PLN 690.40 | 74.55K |
| 2026-07-07 | PLN 729.00 | +0.50% | PLN 725.40 | PLN 732.60 | PLN 710.00 | 27.29K |
| 2026-07-06 | PLN 725.40 | -2.11% | PLN 741.00 | PLN 742.80 | PLN 710.00 | 58.42K |
| 2026-07-03 | PLN 741.00 | -0.19% | PLN 745.80 | PLN 747.80 | PLN 737.40 | 25.41K |
| 2026-07-02 | PLN 742.40 | +1.48% | PLN 731.60 | PLN 747.00 | PLN 726.60 | 35.60K |
| 2026-07-01 | PLN 731.60 | -0.76% | PLN 737.00 | PLN 743.00 | PLN 722.20 | 29.64K |
| 2026-06-30 | PLN 737.20 | +4.21% | PLN 707.00 | PLN 742.60 | PLN 688.60 | 47.49K |
| 2026-06-29 | PLN 707.40 | -2.00% | PLN 721.80 | PLN 729.80 | PLN 707.40 | 23.34K |
| 2026-06-26 | PLN 721.80 | -0.14% | PLN 722.20 | PLN 722.80 | PLN 706.00 | 25.01K |
| 2026-06-25 | PLN 722.80 | +0.31% | PLN 712.00 | PLN 727.60 | PLN 708.40 | 25.40K |
| 2026-06-24 | PLN 720.60 | +0.64% | PLN 716.00 | PLN 727.00 | PLN 706.80 | 24.83K |
| 2026-06-23 | PLN 716.00 | +0.82% | PLN 712.20 | PLN 717.40 | PLN 701.00 | 27.88K |
| 2026-06-22 | PLN 710.20 | -0.87% | PLN 720.00 | PLN 720.00 | PLN 698.00 | 22.02K |
| 2026-06-19 | PLN 716.40 | +0.14% | PLN 711.00 | PLN 722.20 | PLN 704.40 | 59.07K |
| 2026-06-18 | PLN 715.40 | -2.51% | PLN 733.20 | PLN 738.00 | PLN 713.40 | 37.81K |
| 2026-06-17 | PLN 733.80 | +1.92% | PLN 720.00 | PLN 738.00 | PLN 714.80 | 40.82K |
| 2026-06-16 | PLN 720.00 | +4.96% | PLN 688.00 | PLN 730.00 | PLN 688.00 | 65.23K |
| 2026-06-15 | PLN 686.00 | +1.72% | PLN 678.00 | PLN 704.40 | PLN 678.00 | 49.41K |
| 2026-06-12 | PLN 674.40 | +4.49% | PLN 650.00 | PLN 677.40 | PLN 650.00 | 30.03K |
| 2026-06-11 | PLN 645.40 | -1.41% | PLN 655.00 | PLN 660.00 | PLN 643.00 | 30.94K |
| 2026-06-10 | PLN 654.60 | -2.47% | PLN 666.20 | PLN 672.40 | PLN 644.80 | 30.18K |
| 2026-06-09 | PLN 671.20 | -0.21% | PLN 682.00 | PLN 682.00 | PLN 664.00 | 16.75K |
| 2026-06-08 | PLN 672.60 | +0.84% | PLN 658.00 | PLN 678.40 | PLN 646.20 | 68.00K |
| 2026-06-05 | PLN 667.00 | -0.45% | PLN 667.60 | PLN 668.00 | PLN 642.40 | 48.31K |
| 2026-06-03 | PLN 670.00 | +2.04% | PLN 663.00 | PLN 671.20 | PLN 655.00 | 33.22K |
| 2026-06-02 | PLN 656.60 | -3.84% | PLN 659.00 | PLN 667.60 | PLN 652.20 | 44.33K |
| 2026-06-01 | PLN 682.80 | -2.37% | PLN 704.00 | PLN 704.00 | PLN 682.80 | 29.57K |
| 2026-05-29 | PLN 699.40 | +0.98% | PLN 700.00 | PLN 707.00 | PLN 694.40 | 91.46K |
| 2026-05-28 | PLN 692.60 | -0.92% | PLN 699.00 | PLN 702.00 | PLN 690.20 | 17.44K |