Bloober Team spolka akcyjna BLO
GPW · Poland · Technology Services
PLN 21.75-0.15 (-0.68%)
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 21.75 | -0.68% | PLN 21.90 | PLN 22.05 | PLN 21.35 | 6.58K |
| 2026-09-30 | PLN 21.90 | +1.86% | PLN 21.70 | PLN 21.95 | PLN 21.35 | 7.22K |
| 2026-09-29 | PLN 21.50 | -1.60% | PLN 22.00 | PLN 22.30 | PLN 21.50 | 9.29K |
| 2026-09-28 | PLN 21.85 | -0.68% | PLN 22.40 | PLN 22.40 | PLN 21.00 | 15.74K |
| 2026-09-25 | PLN 22.00 | -3.08% | PLN 21.50 | PLN 22.55 | PLN 21.00 | 35.13K |
| 2026-09-24 | PLN 22.70 | -0.66% | PLN 22.85 | PLN 22.85 | PLN 22.20 | 10.00K |
| 2026-09-23 | PLN 22.85 | +0.22% | PLN 22.50 | PLN 22.95 | PLN 22.50 | 7.63K |
| 2026-09-22 | PLN 22.80 | -0.22% | PLN 22.85 | PLN 22.95 | PLN 22.00 | 15.81K |
| 2026-09-21 | PLN 22.85 | -0.44% | PLN 22.95 | PLN 22.95 | PLN 21.60 | 13.70K |
| 2026-09-18 | PLN 22.95 | 0.00% | PLN 22.95 | PLN 23.05 | PLN 22.75 | 4.32K |
| 2026-09-17 | PLN 22.95 | -0.22% | PLN 22.95 | PLN 23.05 | PLN 22.75 | 8.18K |
| 2026-09-16 | PLN 23.00 | +0.44% | PLN 22.90 | PLN 23.00 | PLN 22.65 | 5.05K |
| 2026-09-15 | PLN 22.90 | -0.43% | PLN 22.85 | PLN 23.10 | PLN 22.55 | 9.57K |
| 2026-09-14 | PLN 23.00 | -0.86% | PLN 23.30 | PLN 23.30 | PLN 22.75 | 7.43K |
| 2026-09-11 | PLN 23.20 | -0.43% | PLN 23.10 | PLN 23.40 | PLN 22.85 | 5.42K |
| 2026-09-10 | PLN 23.30 | -1.27% | PLN 23.20 | PLN 23.50 | PLN 22.80 | 17.86K |
| 2026-09-09 | PLN 23.60 | +1.07% | PLN 23.40 | PLN 23.70 | PLN 23.05 | 8.21K |
| 2026-09-08 | PLN 23.35 | -1.89% | PLN 23.80 | PLN 23.80 | PLN 23.35 | 5.56K |
| 2026-09-07 | PLN 23.80 | +0.21% | PLN 23.75 | PLN 23.80 | PLN 23.25 | 26.71K |
| 2026-09-04 | PLN 23.75 | +1.06% | PLN 23.25 | PLN 23.75 | PLN 23.20 | 5.04K |
| 2026-09-03 | PLN 23.50 | -0.84% | PLN 23.70 | PLN 23.75 | PLN 23.10 | 3.39K |
| 2026-09-02 | PLN 23.70 | +0.85% | PLN 23.55 | PLN 23.85 | PLN 23.05 | 8.65K |
| 2026-09-01 | PLN 23.50 | -0.42% | PLN 23.40 | PLN 23.75 | PLN 23.35 | 4.09K |
| 2026-08-31 | PLN 23.60 | -0.84% | PLN 24.00 | PLN 24.00 | PLN 23.40 | 12.90K |
| 2026-08-28 | PLN 23.80 | +0.85% | PLN 23.60 | PLN 24.00 | PLN 23.60 | 5.38K |
| 2026-08-27 | PLN 23.60 | -3.08% | PLN 24.35 | PLN 24.35 | PLN 23.50 | 13.60K |
| 2026-08-26 | PLN 24.35 | -0.20% | PLN 24.40 | PLN 24.40 | PLN 24.00 | 4.48K |
| 2026-08-25 | PLN 24.40 | +0.83% | PLN 24.20 | PLN 24.40 | PLN 23.80 | 17.27K |
| 2026-08-24 | PLN 24.20 | +0.62% | PLN 24.00 | PLN 24.25 | PLN 23.65 | 9.86K |
| 2026-08-21 | PLN 24.05 | +0.21% | PLN 24.00 | PLN 24.05 | PLN 23.80 | 2.76K |
| 2026-08-20 | PLN 24.00 | +0.21% | PLN 24.00 | PLN 24.05 | PLN 23.60 | 5.60K |
| 2026-08-19 | PLN 23.95 | +0.21% | PLN 23.80 | PLN 24.00 | PLN 23.70 | 3.62K |
| 2026-08-18 | PLN 23.90 | -0.42% | PLN 23.80 | PLN 24.15 | PLN 23.80 | 3.39K |
| 2026-08-17 | PLN 24.00 | 0.00% | PLN 24.00 | PLN 24.25 | PLN 23.70 | 15.17K |
| 2026-08-14 | PLN 24.00 | -1.03% | PLN 24.20 | PLN 24.20 | PLN 23.85 | 4.04K |
| 2026-08-13 | PLN 24.25 | +0.62% | PLN 24.10 | PLN 24.25 | PLN 23.95 | 7.89K |
| 2026-08-12 | PLN 24.10 | -0.82% | PLN 24.20 | PLN 24.30 | PLN 23.90 | 9.46K |
| 2026-08-11 | PLN 24.30 | +1.04% | PLN 24.10 | PLN 24.30 | PLN 24.00 | 13.12K |
| 2026-08-10 | PLN 24.05 | +0.21% | PLN 24.00 | PLN 24.05 | PLN 23.75 | 8.18K |
| 2026-08-07 | PLN 24.00 | +1.05% | PLN 23.75 | PLN 24.05 | PLN 23.65 | 10.49K |
| 2026-08-06 | PLN 23.75 | -1.45% | PLN 24.10 | PLN 24.10 | PLN 23.65 | 10.67K |
| 2026-08-05 | PLN 24.10 | +1.26% | PLN 24.00 | PLN 24.10 | PLN 23.80 | 9.60K |
| 2026-08-04 | PLN 23.80 | -0.42% | PLN 23.95 | PLN 24.35 | PLN 23.80 | 15.13K |
| 2026-08-03 | PLN 23.90 | -1.24% | PLN 24.40 | PLN 24.40 | PLN 23.90 | 26.39K |
| 2026-07-31 | PLN 24.20 | +0.41% | PLN 24.30 | PLN 24.30 | PLN 23.85 | 6.35K |
| 2026-07-30 | PLN 24.10 | -1.03% | PLN 24.35 | PLN 24.45 | PLN 24.00 | 15.31K |
| 2026-07-29 | PLN 24.35 | +1.88% | PLN 23.90 | PLN 24.35 | PLN 23.65 | 10.56K |
| 2026-07-28 | PLN 23.90 | -2.85% | PLN 24.60 | PLN 24.60 | PLN 23.55 | 23.54K |
| 2026-07-27 | PLN 24.60 | +2.50% | PLN 24.00 | PLN 24.65 | PLN 23.90 | 8.10K |
| 2026-07-24 | PLN 24.00 | +0.42% | PLN 23.90 | PLN 24.00 | PLN 23.65 | 6.21K |
| 2026-07-23 | PLN 23.90 | +0.42% | PLN 23.70 | PLN 23.95 | PLN 23.40 | 7.87K |
| 2026-07-22 | PLN 23.80 | +0.63% | PLN 23.35 | PLN 24.50 | PLN 23.15 | 11.39K |
| 2026-07-21 | PLN 23.65 | -1.25% | PLN 23.95 | PLN 23.95 | PLN 23.15 | 4.49K |
| 2026-07-20 | PLN 23.95 | +0.84% | PLN 23.70 | PLN 23.95 | PLN 23.30 | 6.69K |
| 2026-07-17 | PLN 23.75 | +0.64% | PLN 23.60 | PLN 23.80 | PLN 23.15 | 4.99K |
| 2026-07-16 | PLN 23.60 | +0.21% | PLN 23.85 | PLN 23.90 | PLN 23.30 | 4.43K |
| 2026-07-15 | PLN 23.55 | +0.21% | PLN 23.90 | PLN 23.90 | PLN 23.50 | 4.26K |
| 2026-07-14 | PLN 23.50 | -1.88% | PLN 23.95 | PLN 23.95 | PLN 23.50 | 10.24K |
| 2026-07-13 | PLN 23.95 | -1.24% | PLN 24.20 | PLN 24.20 | PLN 23.50 | 10.05K |
| 2026-07-10 | PLN 24.25 | 0.00% | PLN 24.25 | PLN 24.45 | PLN 23.85 | 8.81K |
| 2026-07-09 | PLN 24.25 | +0.41% | PLN 24.15 | PLN 24.30 | PLN 23.80 | 7.84K |
| 2026-07-08 | PLN 24.15 | -2.42% | PLN 24.65 | PLN 24.65 | PLN 23.85 | 15.39K |
| 2026-07-07 | PLN 24.75 | 0.00% | PLN 24.75 | PLN 24.80 | PLN 24.25 | 6.56K |
| 2026-07-06 | PLN 24.75 | +1.02% | PLN 24.65 | PLN 24.80 | PLN 24.25 | 5.11K |
| 2026-07-03 | PLN 24.50 | +0.20% | PLN 24.45 | PLN 24.50 | PLN 24.10 | 3.48K |
| 2026-07-02 | PLN 24.45 | +0.20% | PLN 24.45 | PLN 24.60 | PLN 24.00 | 7.46K |
| 2026-07-01 | PLN 24.40 | +0.62% | PLN 24.25 | PLN 24.40 | PLN 24.00 | 4.57K |
| 2026-06-30 | PLN 24.25 | +2.11% | PLN 24.20 | PLN 24.25 | PLN 23.70 | 7.05K |
| 2026-06-29 | PLN 23.75 | -1.04% | PLN 24.25 | PLN 24.40 | PLN 23.75 | 7.71K |
| 2026-06-26 | PLN 24.00 | -0.83% | PLN 24.20 | PLN 24.20 | PLN 23.70 | 3.37K |
| 2026-06-25 | PLN 24.20 | +1.68% | PLN 24.20 | PLN 24.25 | PLN 23.70 | 11.04K |
| 2026-06-24 | PLN 23.80 | -0.83% | PLN 24.00 | PLN 24.45 | PLN 23.55 | 14.92K |
| 2026-06-23 | PLN 24.00 | +0.42% | PLN 24.00 | PLN 24.70 | PLN 23.75 | 24.59K |
| 2026-06-22 | PLN 23.90 | -3.63% | PLN 25.25 | PLN 25.25 | PLN 23.75 | 45.33K |
| 2026-06-19 | PLN 24.80 | -0.80% | PLN 25.20 | PLN 25.25 | PLN 24.75 | 7.27K |
| 2026-06-18 | PLN 25.00 | -0.20% | PLN 25.05 | PLN 25.40 | PLN 24.75 | 12.31K |
| 2026-06-17 | PLN 25.05 | -2.91% | PLN 25.90 | PLN 25.90 | PLN 25.05 | 10.60K |
| 2026-06-16 | PLN 25.80 | +4.03% | PLN 25.25 | PLN 26.00 | PLN 25.05 | 27.41K |
| 2026-06-15 | PLN 24.80 | -1.59% | PLN 25.00 | PLN 25.25 | PLN 24.70 | 8.04K |
| 2026-06-12 | PLN 25.20 | -0.20% | PLN 25.50 | PLN 25.65 | PLN 24.75 | 13.48K |
| 2026-06-11 | PLN 25.25 | -0.39% | PLN 25.25 | PLN 25.60 | PLN 25.10 | 17.12K |
| 2026-06-10 | PLN 25.35 | -2.50% | PLN 26.15 | PLN 26.15 | PLN 25.05 | 15.37K |
| 2026-06-09 | PLN 26.00 | -1.89% | PLN 26.60 | PLN 27.00 | PLN 26.00 | 20.68K |
| 2026-06-08 | PLN 26.50 | +1.15% | PLN 26.90 | PLN 27.10 | PLN 25.95 | 35.98K |
| 2026-06-05 | PLN 26.20 | +0.58% | PLN 26.40 | PLN 26.40 | PLN 25.75 | 7.92K |
| 2026-06-03 | PLN 26.05 | -0.38% | PLN 25.90 | PLN 26.35 | PLN 25.50 | 9.86K |
| 2026-06-02 | PLN 26.15 | +0.77% | PLN 25.55 | PLN 26.55 | PLN 25.55 | 20.93K |
| 2026-06-01 | PLN 25.95 | +0.19% | PLN 26.10 | PLN 26.25 | PLN 25.65 | 10.58K |
| 2026-05-29 | PLN 25.90 | -0.19% | PLN 25.95 | PLN 25.95 | PLN 25.45 | 7.79K |
| 2026-05-28 | PLN 25.95 | -2.08% | PLN 26.50 | PLN 26.50 | PLN 25.40 | 17.44K |