Bumech S.A. BMC
GPW · Poland · Producer Manufacturing
PLN 13.42+0.22 (+1.67%)
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 13.20 | -4.62% | PLN 13.99 | PLN 14.03 | PLN 13.09 | 317.90K |
| 2026-09-29 | PLN 13.84 | +2.52% | PLN 13.70 | PLN 14.30 | PLN 13.57 | 180.35K |
| 2026-09-28 | PLN 13.50 | -3.30% | PLN 14.00 | PLN 14.42 | PLN 13.30 | 286.14K |
| 2026-09-25 | PLN 13.96 | -1.76% | PLN 14.21 | PLN 14.26 | PLN 13.84 | 110.52K |
| 2026-09-24 | PLN 14.21 | -4.31% | PLN 15.00 | PLN 15.07 | PLN 13.91 | 183.56K |
| 2026-09-23 | PLN 14.85 | -1.79% | PLN 15.15 | PLN 15.37 | PLN 14.62 | 164.60K |
| 2026-09-22 | PLN 15.12 | -2.20% | PLN 15.40 | PLN 15.56 | PLN 15.00 | 242.09K |
| 2026-09-21 | PLN 15.46 | +0.65% | PLN 15.39 | PLN 15.56 | PLN 15.25 | 66.34K |
| 2026-09-18 | PLN 15.36 | -2.17% | PLN 15.90 | PLN 15.90 | PLN 15.13 | 104.79K |
| 2026-09-17 | PLN 15.70 | +1.95% | PLN 15.40 | PLN 16.20 | PLN 15.05 | 147.19K |
| 2026-09-16 | PLN 15.40 | -0.71% | PLN 15.45 | PLN 15.76 | PLN 15.39 | 62.30K |
| 2026-09-15 | PLN 15.51 | -3.54% | PLN 16.10 | PLN 16.10 | PLN 15.35 | 201.50K |
| 2026-09-14 | PLN 16.08 | -0.68% | PLN 16.39 | PLN 16.47 | PLN 16.05 | 70.66K |
| 2026-09-11 | PLN 16.19 | +1.57% | PLN 15.82 | PLN 16.62 | PLN 15.75 | 138.48K |
| 2026-09-10 | PLN 15.94 | -0.69% | PLN 15.95 | PLN 16.33 | PLN 15.73 | 100.01K |
| 2026-09-09 | PLN 16.05 | -2.61% | PLN 16.50 | PLN 16.60 | PLN 15.96 | 211.82K |
| 2026-09-08 | PLN 16.48 | -5.77% | PLN 17.50 | PLN 17.50 | PLN 15.95 | 484.48K |
| 2026-09-07 | PLN 17.49 | -2.83% | PLN 18.22 | PLN 18.34 | PLN 16.95 | 215.97K |
| 2026-09-04 | PLN 18.00 | +1.52% | PLN 17.77 | PLN 18.41 | PLN 17.11 | 207.85K |
| 2026-09-03 | PLN 17.73 | -10.41% | PLN 20.30 | PLN 20.44 | PLN 16.88 | 1.16M |
| 2026-09-02 | PLN 19.79 | +30.63% | PLN 15.30 | PLN 19.79 | PLN 15.00 | 894.99K |
| 2026-09-01 | PLN 15.15 | -1.56% | PLN 15.72 | PLN 15.78 | PLN 15.14 | 131.14K |
| 2026-08-31 | PLN 15.39 | +0.65% | PLN 15.30 | PLN 16.08 | PLN 15.10 | 118.07K |
| 2026-08-28 | PLN 15.29 | -1.35% | PLN 15.59 | PLN 15.69 | PLN 15.06 | 102.38K |
| 2026-08-27 | PLN 15.50 | -5.89% | PLN 16.47 | PLN 16.47 | PLN 15.00 | 210.05K |
| 2026-08-26 | PLN 16.47 | +5.58% | PLN 15.80 | PLN 17.10 | PLN 15.61 | 396.36K |
| 2026-08-25 | PLN 15.60 | +1.56% | PLN 15.45 | PLN 15.63 | PLN 15.15 | 84.50K |
| 2026-08-24 | PLN 15.36 | +0.46% | PLN 15.29 | PLN 15.59 | PLN 15.19 | 23.26K |
| 2026-08-21 | PLN 15.29 | +1.33% | PLN 15.18 | PLN 15.38 | PLN 15.00 | 58.87K |
| 2026-08-20 | PLN 15.09 | -0.85% | PLN 15.34 | PLN 15.48 | PLN 14.94 | 70.42K |
| 2026-08-19 | PLN 15.22 | -0.46% | PLN 15.30 | PLN 15.65 | PLN 15.08 | 61.00K |
| 2026-08-18 | PLN 15.29 | -2.30% | PLN 15.59 | PLN 15.83 | PLN 15.10 | 74.92K |
| 2026-08-17 | PLN 15.65 | -2.43% | PLN 16.07 | PLN 16.10 | PLN 15.20 | 84.03K |
| 2026-08-14 | PLN 16.04 | +0.25% | PLN 16.10 | PLN 16.22 | PLN 15.91 | 24.01K |
| 2026-08-13 | PLN 16.00 | +0.13% | PLN 16.08 | PLN 16.70 | PLN 15.91 | 124.60K |
| 2026-08-12 | PLN 15.98 | -3.15% | PLN 16.66 | PLN 16.77 | PLN 15.35 | 144.10K |
| 2026-08-11 | PLN 16.50 | -5.77% | PLN 17.59 | PLN 17.72 | PLN 16.45 | 110.61K |
| 2026-08-10 | PLN 17.51 | +2.28% | PLN 17.28 | PLN 17.60 | PLN 16.99 | 44.21K |
| 2026-08-07 | PLN 17.12 | -2.17% | PLN 17.77 | PLN 17.77 | PLN 17.08 | 74.81K |
| 2026-08-06 | PLN 17.50 | +10.41% | PLN 15.96 | PLN 18.30 | PLN 15.85 | 248.26K |
| 2026-08-05 | PLN 15.85 | -3.06% | PLN 16.34 | PLN 16.42 | PLN 15.60 | 53.69K |
| 2026-08-04 | PLN 16.35 | 0.00% | PLN 16.36 | PLN 16.90 | PLN 15.95 | 87.67K |
| 2026-08-03 | PLN 16.35 | 0.00% | PLN 16.40 | PLN 16.67 | PLN 16.00 | 36.98K |
| 2026-07-31 | PLN 16.35 | +4.81% | PLN 15.99 | PLN 16.44 | PLN 15.56 | 64.75K |
| 2026-07-30 | PLN 15.60 | +1.23% | PLN 15.58 | PLN 16.20 | PLN 15.34 | 33.91K |
| 2026-07-29 | PLN 15.41 | +0.46% | PLN 15.30 | PLN 15.64 | PLN 15.20 | 21.72K |
| 2026-07-28 | PLN 15.34 | -1.03% | PLN 15.50 | PLN 15.69 | PLN 15.30 | 17.17K |
| 2026-07-27 | PLN 15.50 | +2.24% | PLN 15.26 | PLN 15.65 | PLN 15.08 | 34.18K |
| 2026-07-24 | PLN 15.16 | -0.98% | PLN 15.30 | PLN 15.60 | PLN 15.01 | 23.37K |
| 2026-07-23 | PLN 15.31 | -0.20% | PLN 15.12 | PLN 15.80 | PLN 15.01 | 63.43K |
| 2026-07-22 | PLN 15.34 | +0.52% | PLN 15.26 | PLN 15.60 | PLN 15.00 | 51.08K |
| 2026-07-21 | PLN 15.26 | -2.30% | PLN 15.64 | PLN 16.20 | PLN 15.05 | 112.17K |
| 2026-07-20 | PLN 15.62 | +0.77% | PLN 15.55 | PLN 15.79 | PLN 15.06 | 9.08K |
| 2026-07-17 | PLN 15.50 | -2.27% | PLN 15.85 | PLN 15.99 | PLN 15.00 | 89.18K |
| 2026-07-16 | PLN 15.86 | +0.95% | PLN 15.64 | PLN 16.10 | PLN 15.24 | 29.24K |
| 2026-07-15 | PLN 15.71 | -0.88% | PLN 15.98 | PLN 16.26 | PLN 15.50 | 49.78K |
| 2026-07-14 | PLN 15.85 | -0.94% | PLN 16.24 | PLN 16.25 | PLN 15.50 | 35.77K |
| 2026-07-13 | PLN 16.00 | +1.91% | PLN 15.50 | PLN 16.35 | PLN 15.45 | 52.75K |
| 2026-07-10 | PLN 15.70 | +1.16% | PLN 15.44 | PLN 15.85 | PLN 15.00 | 48.00K |
| 2026-07-09 | PLN 15.52 | -1.15% | PLN 15.79 | PLN 16.20 | PLN 15.00 | 46.13K |
| 2026-07-08 | PLN 15.70 | -2.30% | PLN 16.13 | PLN 16.24 | PLN 14.98 | 73.13K |
| 2026-07-07 | PLN 16.07 | -6.62% | PLN 17.45 | PLN 17.45 | PLN 16.00 | 129.29K |
| 2026-07-06 | PLN 17.21 | +6.30% | PLN 16.19 | PLN 18.00 | PLN 16.05 | 141.30K |
| 2026-07-03 | PLN 16.19 | -0.37% | PLN 16.50 | PLN 16.50 | PLN 15.92 | 23.58K |
| 2026-07-02 | PLN 16.25 | +2.46% | PLN 15.86 | PLN 16.40 | PLN 15.55 | 31.91K |
| 2026-07-01 | PLN 15.86 | -3.00% | PLN 16.21 | PLN 16.39 | PLN 15.30 | 146.48K |
| 2026-06-30 | PLN 16.35 | -3.25% | PLN 16.51 | PLN 17.26 | PLN 15.97 | 45.43K |
| 2026-06-29 | PLN 16.90 | +4.13% | PLN 16.25 | PLN 17.50 | PLN 16.25 | 88.48K |
| 2026-06-26 | PLN 16.23 | -2.87% | PLN 16.89 | PLN 16.89 | PLN 15.34 | 47.30K |
| 2026-06-25 | PLN 16.71 | -1.12% | PLN 16.90 | PLN 17.09 | PLN 16.51 | 25.23K |
| 2026-06-24 | PLN 16.90 | -3.37% | PLN 17.49 | PLN 17.49 | PLN 16.85 | 22.13K |
| 2026-06-23 | PLN 17.49 | -1.19% | PLN 17.48 | PLN 17.78 | PLN 17.00 | 44.19K |
| 2026-06-22 | PLN 17.70 | -0.67% | PLN 18.12 | PLN 18.23 | PLN 17.02 | 35.42K |
| 2026-06-19 | PLN 17.82 | 0.00% | PLN 17.79 | PLN 18.30 | PLN 17.57 | 15.45K |
| 2026-06-18 | PLN 17.82 | -0.72% | PLN 18.34 | PLN 18.34 | PLN 17.00 | 28.79K |
| 2026-06-17 | PLN 17.95 | +2.28% | PLN 17.54 | PLN 18.55 | PLN 17.00 | 81.00K |
| 2026-06-16 | PLN 17.55 | -3.04% | PLN 18.40 | PLN 18.40 | PLN 17.21 | 65.09K |
| 2026-06-15 | PLN 18.10 | +6.47% | PLN 17.00 | PLN 20.20 | PLN 16.85 | 275.61K |
| 2026-06-12 | PLN 17.00 | -0.58% | PLN 17.10 | PLN 17.40 | PLN 16.83 | 34.88K |
| 2026-06-11 | PLN 17.10 | -2.06% | PLN 17.40 | PLN 17.68 | PLN 16.74 | 48.10K |
| 2026-06-10 | PLN 17.46 | -1.91% | PLN 17.80 | PLN 17.84 | PLN 16.02 | 89.15K |
| 2026-06-09 | PLN 17.80 | -3.47% | PLN 18.66 | PLN 18.67 | PLN 17.60 | 82.91K |
| 2026-06-08 | PLN 18.44 | -2.02% | PLN 18.80 | PLN 19.10 | PLN 18.30 | 26.53K |
| 2026-06-05 | PLN 18.82 | -2.39% | PLN 19.28 | PLN 19.40 | PLN 18.80 | 41.05K |
| 2026-06-03 | PLN 19.28 | -1.48% | PLN 19.70 | PLN 19.70 | PLN 19.14 | 29.20K |
| 2026-06-02 | PLN 19.57 | +0.62% | PLN 19.83 | PLN 20.60 | PLN 19.00 | 104.96K |
| 2026-06-01 | PLN 19.45 | +4.46% | PLN 19.00 | PLN 20.36 | PLN 18.96 | 164.88K |
| 2026-05-29 | PLN 18.62 | -0.96% | PLN 19.02 | PLN 19.20 | PLN 18.50 | 64.09K |
| 2026-05-28 | PLN 18.80 | -0.53% | PLN 18.90 | PLN 19.51 | PLN 18.51 | 71.01K |
| 2026-05-27 | PLN 18.90 | -1.05% | PLN 19.20 | PLN 19.20 | PLN 18.61 | 30.52K |