Betacom S.A.(PL:BCM)
zł 4.90-0.14 (-2.39%)
PL:BCM
Betacom S.A. historical prices
zł 4.90
At close:-0.14 (-2.39%)
Betacom S.A. (BCM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -2.39% | 1,344 | 0.96 |
| Nov 09, 2026 | 5.02 | 5.06 | 5.02 | 5.04 | 5.04 | +0.40% | 459 | 0.33 |
| Nov 06, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.57% | 401 | 0.29 |
| Nov 05, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +1.19% | 199 | 0.14 |
| Nov 04, 2026 | 5.02 | 5.12 | 5.02 | 5.04 | 5.04 | +0.80% | 6,336 | 4.90 |
| Nov 03, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | +0.40% | 2,923 | 2.35 |
| Nov 02, 2026 | 4.98 | 5.12 | 4.98 | 4.98 | 4.98 | 0.00% | 14 | 0.01 |
| Oct 30, 2026 | 5.12 | 5.12 | 4.95 | 4.98 | 4.98 | -0.40% | 2,945 | 2.45 |
| Oct 29, 2026 | 5.12 | 5.12 | 4.92 | 5.00 | 5.00 | -0.40% | 5,578 | 4.99 |
| Oct 28, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -1.95% | 3,000 | 2.80 |
| Oct 27, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | +2.40% | 3,578 | 3.52 |
| Oct 26, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 497 | 0.49 |
| Oct 23, 2026 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | +0.40% | 4,596 | 4.87 |
| Oct 22, 2026 | 5.16 | 5.16 | 4.93 | 5.00 | 5.00 | -3.10% | 7,579 | 9.20 |
| Oct 21, 2026 | 5.04 | 5.16 | 4.92 | 5.16 | 5.16 | 0.00% | 8,006 | 10.75 |
| Oct 20, 2026 | 5.16 | 5.16 | 5.04 | 5.16 | 5.16 | +1.18% | 3,680 | 4.73 |
| Oct 19, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 305 | 0.39 |
| Oct 16, 2026 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -1.16% | 7,139 | 10.75 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | 0.00% | 6,186 | 10.78 |
| Oct 14, 2026 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | -0.77% | 1,131 | 2.03 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +1.16% | 3 | 0.01 |
| Oct 12, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.53% | 149 | 0.27 |
| Oct 09, 2026 | 5.24 | 5.24 | 5.12 | 5.24 | 5.24 | 0.00% | 1,303 | 2.44 |
| Oct 08, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.00% | 27 | 0.05 |
| Oct 07, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.00% | 54 | 0.09 |
| Oct 06, 2026 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | -0.38% | 24 | 0.04 |
| Oct 05, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | +1.54% | 8 | 0.01 |
| Oct 02, 2026 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | +3.60% | 1,759 | 2.95 |
| Oct 01, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -4.58% | 957 | 1.60 |
| Sep 30, 2026 | 4.96 | 5.40 | 4.96 | 5.24 | 5.24 | +5.65% | 1,355 | 2.34 |
| Sep 29, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 4.96 | -1.55% | 577 | 1.01 |
| Sep 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | -0.77% | 1,096 | 1.39 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.06 | 5.18 | 5.08 | +0.38% | 30 | 0.04 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.06 | -0.37% | 101 | 0.13 |
| Sep 23, 2026 | 5.06 | 5.18 | 5.04 | 5.18 | 5.08 | +2.77% | 3,200 | 4.20 |
| Sep 22, 2026 | 5.16 | 5.16 | 5.04 | 5.04 | 4.94 | -2.33% | 559 | 0.73 |
| Sep 21, 2026 | 5.16 | 5.16 | 5.02 | 5.16 | 5.06 | 0.00% | 132 | 0.17 |
| Sep 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.06 | +0.40% | 519 | 0.68 |
| Sep 17, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.04 | -0.40% | 55 | 0.07 |
| Sep 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 0.00% | 1 | 0.00 |
| Sep 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 0.00% | 5 | 0.01 |
| Sep 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 0.00% | 247 | 0.32 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.06 | -0.37% | 307 | 0.37 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.08 | +0.77% | 9 | 0.01 |
| Sep 09, 2026 | 5.22 | 5.22 | 5.02 | 5.14 | 5.04 | -1.52% | 2,217 | 2.75 |
| Sep 08, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.12 | +3.98% | 2 | 0.00 |
| Sep 07, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 4.92 | -0.81% | 232 | 0.28 |
| Sep 04, 2026 | 5.06 | 5.06 | 5.02 | 5.06 | 4.96 | -0.38% | 1,083 | 1.25 |
| Sep 03, 2026 | 5.18 | 5.22 | 5.06 | 5.08 | 4.98 | -2.68% | 2,897 | 3.49 |
| Sep 02, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.12 | +1.55% | 34 | 0.04 |
