Bank Ochrony Srodowiska S.A. BOS
GPW · Poland · Finance
PLN 10.28-0.44 (-4.10%)
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 10.28 | -4.10% | PLN 10.56 | PLN 10.56 | PLN 10.26 | 72.92K |
| 2026-09-30 | PLN 10.72 | +6.14% | PLN 10.16 | PLN 10.74 | PLN 10.00 | 183.03K |
| 2026-09-29 | PLN 10.10 | -1.56% | PLN 10.30 | PLN 10.36 | PLN 10.00 | 32.24K |
| 2026-09-28 | PLN 10.26 | -1.16% | PLN 10.30 | PLN 10.38 | PLN 10.20 | 4.00K |
| 2026-09-25 | PLN 10.38 | +1.37% | PLN 10.20 | PLN 10.38 | PLN 10.18 | 9.22K |
| 2026-09-24 | PLN 10.24 | -0.58% | PLN 10.28 | PLN 10.28 | PLN 10.20 | 15.48K |
| 2026-09-23 | PLN 10.30 | -1.72% | PLN 10.46 | PLN 10.58 | PLN 10.12 | 44.11K |
| 2026-09-22 | PLN 10.48 | +2.14% | PLN 10.34 | PLN 10.48 | PLN 10.26 | 39.42K |
| 2026-09-21 | PLN 10.26 | -0.39% | PLN 10.30 | PLN 10.38 | PLN 10.18 | 26.22K |
| 2026-09-18 | PLN 10.30 | 0.00% | PLN 10.28 | PLN 10.44 | PLN 10.14 | 32.97K |
| 2026-09-17 | PLN 10.30 | +1.18% | PLN 10.18 | PLN 10.30 | PLN 10.00 | 49.87K |
| 2026-09-16 | PLN 10.18 | +0.39% | PLN 10.14 | PLN 10.30 | PLN 10.14 | 2.79K |
| 2026-09-15 | PLN 10.14 | -1.17% | PLN 10.26 | PLN 10.30 | PLN 10.12 | 12.47K |
| 2026-09-14 | PLN 10.26 | -0.39% | PLN 10.20 | PLN 10.30 | PLN 10.10 | 4.79K |
| 2026-09-11 | PLN 10.30 | -0.19% | PLN 10.24 | PLN 10.32 | PLN 10.00 | 19.56K |
| 2026-09-10 | PLN 10.32 | -1.53% | PLN 10.22 | PLN 10.42 | PLN 10.20 | 7.02K |
| 2026-09-09 | PLN 10.48 | +3.56% | PLN 10.34 | PLN 10.48 | PLN 10.20 | 42.19K |
| 2026-09-08 | PLN 10.12 | -0.39% | PLN 10.20 | PLN 10.38 | PLN 10.00 | 33.60K |
| 2026-09-07 | PLN 10.16 | -0.78% | PLN 10.32 | PLN 10.34 | PLN 10.10 | 12.72K |
| 2026-09-04 | PLN 10.24 | +1.79% | PLN 10.10 | PLN 10.24 | PLN 10.00 | 53.43K |
| 2026-09-03 | PLN 10.06 | +0.20% | PLN 10.04 | PLN 10.20 | PLN 10.02 | 12.62K |
| 2026-09-02 | PLN 10.04 | -0.59% | PLN 10.06 | PLN 10.10 | PLN 10.02 | 10.25K |
| 2026-09-01 | PLN 10.10 | -0.20% | PLN 10.14 | PLN 10.14 | PLN 10.04 | 12.01K |
| 2026-08-31 | PLN 10.12 | +0.60% | PLN 10.08 | PLN 10.20 | PLN 10.06 | 17.48K |
| 2026-08-28 | PLN 10.06 | -0.59% | PLN 10.18 | PLN 10.18 | PLN 10.06 | 4.86K |
| 2026-08-27 | PLN 10.12 | +0.60% | PLN 10.16 | PLN 10.16 | PLN 10.04 | 10.64K |
| 2026-08-26 | PLN 10.06 | -0.20% | PLN 10.18 | PLN 10.22 | PLN 10.04 | 11.61K |
| 2026-08-25 | PLN 10.08 | +0.20% | PLN 10.14 | PLN 10.18 | PLN 10.04 | 15.76K |
| 2026-08-24 | PLN 10.06 | -2.90% | PLN 10.36 | PLN 10.36 | PLN 10.00 | 49.53K |
| 2026-08-21 | PLN 10.36 | +0.19% | PLN 10.34 | PLN 10.40 | PLN 10.20 | 66.19K |
| 2026-08-20 | PLN 10.34 | -0.39% | PLN 10.50 | PLN 10.50 | PLN 10.30 | 9.51K |
| 2026-08-19 | PLN 10.38 | +0.39% | PLN 10.32 | PLN 10.54 | PLN 10.14 | 56.13K |
| 2026-08-18 | PLN 10.34 | -6.68% | PLN 10.60 | PLN 10.60 | PLN 10.24 | 147.04K |
| 2026-08-17 | PLN 11.08 | +0.91% | PLN 10.92 | PLN 11.14 | PLN 10.84 | 25.51K |
| 2026-08-14 | PLN 10.98 | -2.31% | PLN 11.14 | PLN 11.48 | PLN 10.94 | 51.62K |
| 2026-08-13 | PLN 11.24 | +4.66% | PLN 10.88 | PLN 11.40 | PLN 10.70 | 230.89K |
| 2026-08-12 | PLN 10.74 | +1.90% | PLN 10.44 | PLN 10.78 | PLN 10.44 | 71.12K |
| 2026-08-11 | PLN 10.54 | +3.33% | PLN 10.20 | PLN 10.54 | PLN 10.16 | 44.13K |
| 2026-08-10 | PLN 10.20 | -0.58% | PLN 10.28 | PLN 10.32 | PLN 10.16 | 9.17K |
| 2026-08-07 | PLN 10.26 | -0.77% | PLN 10.40 | PLN 10.40 | PLN 10.26 | 24.02K |
| 2026-08-06 | PLN 10.34 | +0.19% | PLN 10.32 | PLN 10.36 | PLN 10.24 | 7.58K |
| 2026-08-05 | PLN 10.32 | +0.98% | PLN 10.28 | PLN 10.46 | PLN 10.22 | 16.00K |
| 2026-08-04 | PLN 10.22 | -0.78% | PLN 10.30 | PLN 10.36 | PLN 10.22 | 17.66K |
| 2026-08-03 | PLN 10.30 | +0.19% | PLN 10.30 | PLN 10.42 | PLN 10.24 | 15.56K |
| 2026-07-31 | PLN 10.28 | -0.96% | PLN 10.46 | PLN 10.46 | PLN 10.14 | 12.25K |
| 2026-07-30 | PLN 10.38 | +0.58% | PLN 10.36 | PLN 10.50 | PLN 10.26 | 13.99K |
| 2026-07-29 | PLN 10.32 | -0.39% | PLN 10.46 | PLN 10.66 | PLN 10.22 | 70.36K |
| 2026-07-28 | PLN 10.36 | +2.37% | PLN 10.20 | PLN 10.50 | PLN 10.04 | 72.24K |
| 2026-07-27 | PLN 10.12 | -0.98% | PLN 10.26 | PLN 10.28 | PLN 10.06 | 35.04K |
| 2026-07-24 | PLN 10.22 | +2.20% | PLN 10.02 | PLN 10.22 | PLN 9.91 | 80.18K |
| 2026-07-23 | PLN 10.00 | +2.25% | PLN 9.78 | PLN 10.14 | PLN 9.76 | 47.43K |
| 2026-07-22 | PLN 9.78 | -0.71% | PLN 9.85 | PLN 9.85 | PLN 9.76 | 6.19K |
| 2026-07-21 | PLN 9.85 | +0.10% | PLN 9.82 | PLN 9.85 | PLN 9.76 | 7.49K |
| 2026-07-20 | PLN 9.84 | -0.20% | PLN 9.84 | PLN 9.92 | PLN 9.80 | 3.63K |
| 2026-07-17 | PLN 9.86 | -0.40% | PLN 9.90 | PLN 9.90 | PLN 9.82 | 10.43K |
| 2026-07-16 | PLN 9.90 | -0.60% | PLN 9.88 | PLN 9.96 | PLN 9.84 | 3.76K |
| 2026-07-15 | PLN 9.96 | -0.40% | PLN 10.00 | PLN 10.00 | PLN 9.82 | 10.45K |
| 2026-07-14 | PLN 10.00 | -0.40% | PLN 10.04 | PLN 10.04 | PLN 9.95 | 2.04K |
| 2026-07-13 | PLN 10.04 | +0.80% | PLN 10.00 | PLN 10.04 | PLN 9.88 | 11.55K |
| 2026-07-10 | PLN 9.96 | +0.40% | PLN 9.92 | PLN 10.04 | PLN 9.90 | 50.88K |
| 2026-07-09 | PLN 9.92 | +2.27% | PLN 9.73 | PLN 9.94 | PLN 9.71 | 6.29K |
| 2026-07-08 | PLN 9.70 | -1.82% | PLN 9.89 | PLN 9.89 | PLN 9.70 | 18.65K |
| 2026-07-07 | PLN 9.88 | +0.10% | PLN 9.93 | PLN 9.93 | PLN 9.74 | 20.30K |
| 2026-07-06 | PLN 9.87 | -0.50% | PLN 9.88 | PLN 9.95 | PLN 9.80 | 15.89K |
| 2026-07-03 | PLN 9.92 | +1.12% | PLN 9.81 | PLN 9.94 | PLN 9.81 | 6.41K |
| 2026-07-02 | PLN 9.81 | +1.34% | PLN 10.10 | PLN 10.10 | PLN 9.70 | 23.73K |
| 2026-07-01 | PLN 9.68 | +0.10% | PLN 9.60 | PLN 9.71 | PLN 9.60 | 10.65K |
| 2026-06-30 | PLN 9.67 | -0.62% | PLN 9.72 | PLN 9.82 | PLN 9.67 | 7.70K |
| 2026-06-29 | PLN 9.73 | -0.51% | PLN 9.86 | PLN 9.89 | PLN 9.52 | 24.75K |
| 2026-06-26 | PLN 9.78 | -1.31% | PLN 9.91 | PLN 9.92 | PLN 9.78 | 24.41K |
| 2026-06-25 | PLN 9.91 | 0.00% | PLN 9.93 | PLN 9.93 | PLN 9.85 | 14.33K |
| 2026-06-24 | PLN 9.91 | -0.20% | PLN 9.97 | PLN 9.97 | PLN 9.74 | 22.13K |
| 2026-06-23 | PLN 9.93 | -0.50% | PLN 9.91 | PLN 9.97 | PLN 9.90 | 3.13K |
| 2026-06-22 | PLN 9.98 | -0.20% | PLN 10.00 | PLN 10.00 | PLN 9.90 | 6.36K |
| 2026-06-19 | PLN 10.00 | 0.00% | PLN 10.00 | PLN 10.00 | PLN 9.94 | 3.17K |
| 2026-06-18 | PLN 10.00 | -0.40% | PLN 10.04 | PLN 10.04 | PLN 9.95 | 6.85K |
| 2026-06-17 | PLN 10.04 | -0.20% | PLN 10.08 | PLN 10.08 | PLN 9.96 | 6.34K |
| 2026-06-16 | PLN 10.06 | +0.80% | PLN 9.98 | PLN 10.06 | PLN 9.93 | 20.98K |
| 2026-06-15 | PLN 9.98 | -0.10% | PLN 10.00 | PLN 10.22 | PLN 9.96 | 19.57K |
| 2026-06-12 | PLN 9.99 | +0.71% | PLN 9.91 | PLN 10.14 | PLN 9.89 | 24.96K |
| 2026-06-11 | PLN 9.92 | -1.00% | PLN 9.96 | PLN 10.02 | PLN 9.90 | 11.46K |
| 2026-06-10 | PLN 10.02 | +0.40% | PLN 9.95 | PLN 10.06 | PLN 9.94 | 10.69K |
| 2026-06-09 | PLN 9.98 | +0.40% | PLN 10.00 | PLN 10.00 | PLN 9.95 | 3.40K |
| 2026-06-08 | PLN 9.94 | -1.19% | PLN 10.06 | PLN 10.06 | PLN 9.89 | 10.63K |
| 2026-06-05 | PLN 10.06 | -0.20% | PLN 10.18 | PLN 10.18 | PLN 9.98 | 12.04K |
| 2026-06-03 | PLN 10.08 | 0.00% | PLN 10.06 | PLN 10.10 | PLN 9.97 | 8.43K |
| 2026-06-02 | PLN 10.08 | +0.40% | PLN 10.02 | PLN 10.08 | PLN 9.94 | 15.75K |
| 2026-06-01 | PLN 10.04 | +0.20% | PLN 10.02 | PLN 10.10 | PLN 9.99 | 14.14K |
| 2026-05-29 | PLN 10.02 | -0.20% | PLN 10.08 | PLN 10.16 | PLN 9.87 | 16.65K |
| 2026-05-28 | PLN 10.04 | -0.20% | PLN 10.08 | PLN 10.14 | PLN 9.90 | 22.41K |