Frankfurt - Delayed Quote EUR

BNP Paribas Bank Polska S.A. (82MA.F)

Compare
20.20
-0.20
(-0.98%)
At close: 8:04:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.20 20.20 20.20 20.20 20.20 22
Jan 9, 2025 20.10 20.40 20.10 20.40 20.40 22
Jan 8, 2025 20.60 20.60 20.60 20.60 20.60 -
Jan 7, 2025 20.40 20.40 20.40 20.40 20.40 -
Jan 6, 2025 20.30 20.30 20.30 20.30 20.30 -
Jan 3, 2025 19.60 19.60 19.60 19.60 19.60 -
Jan 2, 2025 19.05 19.05 19.05 19.05 19.05 -
Dec 30, 2024 18.95 18.95 18.95 18.95 18.95 -
Dec 27, 2024 18.85 18.85 18.85 18.85 18.85 -
Dec 23, 2024 18.45 18.45 18.45 18.45 18.45 -
Dec 20, 2024 19.00 19.00 19.00 19.00 19.00 -
Dec 19, 2024 19.00 19.00 19.00 19.00 19.00 -
Dec 18, 2024 18.85 18.85 18.85 18.85 18.85 -
Dec 17, 2024 19.05 19.05 19.05 19.05 19.05 -
Dec 16, 2024 18.90 18.90 18.90 18.90 18.90 -
Dec 13, 2024 18.75 18.75 18.75 18.75 18.75 -
Dec 12, 2024 18.55 18.55 18.55 18.55 18.55 -
Dec 11, 2024 18.60 18.60 18.60 18.60 18.60 -
Dec 10, 2024 18.60 18.60 18.60 18.60 18.60 -
Dec 9, 2024 18.45 18.45 18.45 18.45 18.45 -
Dec 6, 2024 18.40 18.40 18.40 18.40 18.40 -
Dec 5, 2024 18.50 18.50 18.50 18.50 18.50 -
Dec 4, 2024 18.60 18.60 18.60 18.60 18.60 -
Dec 3, 2024 18.50 18.50 18.50 18.50 18.50 -
Dec 2, 2024 18.30 18.30 18.30 18.30 18.30 -
Nov 29, 2024 18.30 18.30 18.30 18.30 18.30 -
Nov 28, 2024 18.60 18.60 18.60 18.60 18.60 -
Nov 27, 2024 18.45 18.45 18.45 18.45 18.45 -
Nov 26, 2024 19.10 19.10 19.10 19.10 19.10 -
Nov 25, 2024 18.70 18.70 18.70 18.70 18.70 -
Nov 22, 2024 18.75 18.75 18.75 18.75 18.75 -
Nov 21, 2024 19.00 19.00 19.00 19.00 19.00 -
Nov 20, 2024 19.60 19.60 19.60 19.60 19.60 -
Nov 19, 2024 19.80 19.80 19.80 19.80 19.80 -
Nov 18, 2024 19.90 19.90 19.90 19.90 19.90 -
Nov 15, 2024 20.60 20.60 20.60 20.60 20.60 -
Nov 14, 2024 20.30 20.30 20.30 20.30 20.30 -
Nov 13, 2024 19.95 19.95 19.95 19.95 19.95 -
Nov 12, 2024 20.30 20.30 20.30 20.30 20.30 -
Nov 11, 2024 20.50 20.50 20.50 20.50 20.50 -
Nov 8, 2024 20.60 20.60 20.60 20.60 20.60 -
Nov 7, 2024 19.95 19.95 19.95 19.95 19.95 -
Nov 6, 2024 19.25 19.25 19.25 19.25 19.25 -
Nov 5, 2024 19.60 19.60 19.60 19.60 19.60 -
Nov 4, 2024 19.05 19.05 19.05 19.05 19.05 -
Nov 1, 2024 19.20 19.20 19.20 19.20 19.20 -
Oct 31, 2024 19.50 19.50 19.50 19.50 19.50 -
Oct 30, 2024 20.20 20.20 20.20 20.20 20.20 -
Oct 29, 2024 20.30 20.30 20.30 20.30 20.30 -
Oct 28, 2024 20.80 20.80 20.80 20.80 20.80 -
Oct 25, 2024 19.85 19.85 19.85 19.85 19.85 -
Oct 24, 2024 20.20 20.20 20.20 20.20 20.20 -
Oct 23, 2024 20.80 20.80 20.80 20.80 20.80 -
Oct 22, 2024 21.30 21.30 21.30 21.30 21.30 -
Oct 21, 2024 21.10 21.10 21.10 21.10 21.10 -
Oct 18, 2024 20.90 20.90 20.90 20.90 20.90 -
Oct 17, 2024 21.20 21.20 21.20 21.20 21.20 -
Oct 16, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 15, 2024 21.20 21.20 21.20 21.20 21.20 -
Oct 14, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 11, 2024 20.80 20.80 20.80 20.80 20.80 -
Oct 10, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 9, 2024 20.70 20.70 20.70 20.70 20.70 -
Oct 8, 2024 20.70 20.70 20.70 20.70 20.70 -
Oct 7, 2024 21.10 21.10 21.10 21.10 21.10 -
Oct 4, 2024 20.40 20.40 20.40 20.40 20.40 -
Oct 3, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 2, 2024 21.20 21.20 21.20 21.20 21.20 -
Oct 1, 2024 21.40 21.40 21.40 21.40 21.40 -
Sep 30, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 27, 2024 22.50 22.50 22.50 22.50 22.50 -
Sep 26, 2024 22.50 22.50 22.50 22.50 22.50 -
Sep 25, 2024 22.70 22.70 22.70 22.70 22.70 -
Sep 24, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 23, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 20, 2024 22.70 22.70 22.70 22.70 22.70 -
Sep 19, 2024 22.90 22.90 22.90 22.90 22.90 -
Sep 18, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 17, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 16, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 13, 2024 21.50 21.50 21.50 21.50 21.50 -
Sep 12, 2024 21.40 21.40 21.40 21.40 21.40 -
Sep 11, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 10, 2024 22.50 22.50 22.50 22.50 22.50 -
Sep 9, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 6, 2024 22.90 22.90 22.90 22.90 22.90 -
Sep 5, 2024 23.30 23.30 23.30 23.30 23.30 -
Sep 4, 2024 23.20 23.20 23.20 23.20 23.20 -
Sep 3, 2024 23.70 23.70 23.70 23.70 23.70 -
Sep 2, 2024 23.40 23.40 23.40 23.40 23.40 -
Aug 30, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 29, 2024 23.10 23.10 23.10 23.10 23.10 -
Aug 28, 2024 23.10 23.10 23.10 23.10 23.10 -
Aug 27, 2024 23.10 23.10 23.10 23.10 23.10 -
Aug 26, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 23, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 22, 2024 23.10 23.10 23.10 23.10 23.10 -
Aug 21, 2024 23.60 23.60 23.60 23.60 23.60 -
Aug 20, 2024 23.90 23.90 23.90 23.90 23.90 -
Aug 19, 2024 23.90 23.90 23.90 23.90 23.90 -
Aug 16, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 15, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 14, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 13, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 12, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 9, 2024 21.40 21.40 21.40 21.40 21.40 -
Aug 8, 2024 21.40 21.40 21.40 21.40 21.40 -
Aug 7, 2024 21.30 21.30 21.30 21.30 21.30 -
Aug 6, 2024 21.20 21.20 21.20 21.20 21.20 -
Aug 5, 2024 21.10 21.10 21.10 21.10 21.10 -
Aug 2, 2024 23.10 23.10 23.10 23.10 23.10 -
Aug 1, 2024 22.70 22.70 22.70 22.70 22.70 -
Jul 31, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 30, 2024 23.00 23.00 23.00 23.00 23.00 -
Jul 29, 2024 22.50 22.50 22.50 22.50 22.50 -
Jul 26, 2024 22.50 22.50 22.50 22.50 22.50 -
Jul 25, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 24, 2024 23.10 23.10 23.10 23.10 23.10 -
Jul 23, 2024 23.40 23.40 23.40 23.40 23.40 -
Jul 22, 2024 23.80 23.80 23.80 23.80 23.80 210
Jul 19, 2024 23.20 23.20 23.20 23.20 23.20 -
Jul 18, 2024 23.00 23.00 23.00 23.00 23.00 -
Jul 17, 2024 23.10 23.10 23.10 23.10 23.10 -
Jul 16, 2024 24.10 24.10 24.10 24.10 24.10 -
Jul 15, 2024 24.30 24.30 24.30 24.30 24.30 -
Jul 12, 2024 23.80 23.80 23.80 23.80 23.80 -
Jul 11, 2024 23.30 23.30 23.30 23.30 23.30 -
Jul 10, 2024 23.50 23.50 23.50 23.50 23.50 -
Jul 9, 2024 23.10 23.10 23.10 23.10 23.10 -
Jul 8, 2024 22.90 22.90 22.90 22.90 22.90 -
Jul 5, 2024 23.30 23.30 23.30 23.30 23.30 -
Jul 4, 2024 23.30 23.30 23.30 23.30 23.30 -
Jul 3, 2024 23.30 23.30 23.30 23.30 23.30 -
Jul 2, 2024 22.90 22.90 22.90 22.90 22.90 -
Jul 1, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 28, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 27, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 26, 2024 22.90 22.90 22.90 22.90 22.90 -
Jun 25, 2024 23.30 23.30 23.30 23.30 23.30 -
Jun 24, 2024 24.20 24.30 24.20 24.30 24.30 22
Jun 21, 2024 22.60 23.90 22.60 23.90 23.90 250
Jun 20, 2024 22.40 22.40 22.40 22.40 22.40 -
Jun 19, 2024 22.00 22.00 22.00 22.00 22.00 -
Jun 18, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 17, 2024 21.50 21.50 21.50 21.50 21.50 -
Jun 14, 2024 21.90 21.90 21.90 21.90 21.90 -
Jun 13, 2024 22.00 22.00 22.00 22.00 22.00 -
Jun 12, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 11, 2024 22.00 22.00 22.00 22.00 22.00 -
Jun 10, 2024 22.10 22.10 22.00 22.00 22.00 50
Jun 7, 2024 22.30 22.30 22.30 22.30 22.30 -
Jun 6, 2024 22.00 22.00 22.00 22.00 22.00 -
Jun 5, 2024 22.10 22.10 22.10 22.10 22.10 -
Jun 4, 2024 22.40 22.40 22.40 22.40 22.40 -
Jun 3, 2024 21.90 21.90 21.90 21.90 21.90 -
May 31, 2024 21.70 22.90 21.70 22.90 22.90 50
May 30, 2024 21.70 21.70 21.70 21.70 21.70 -
May 29, 2024 21.90 21.90 21.90 21.90 21.90 -
May 28, 2024 21.90 21.90 21.90 21.90 21.90 -
May 27, 2024 22.10 22.70 22.10 22.70 22.70 22
May 24, 2024 22.50 22.50 22.50 22.50 22.50 -
May 23, 2024 21.70 21.70 21.70 21.70 21.70 -
May 22, 2024 21.90 21.90 21.90 21.90 21.90 -
May 21, 2024 22.20 22.20 22.20 22.20 22.20 -
May 20, 2024 21.50 21.50 21.50 21.50 21.50 -
May 17, 2024 21.60 21.60 21.60 21.60 21.60 -
May 16, 2024 21.60 21.60 21.60 21.60 21.60 -
May 15, 2024 22.30 22.30 22.30 22.30 22.30 -
May 14, 2024 21.90 21.90 21.90 21.90 21.90 -
May 13, 2024 22.50 22.50 22.50 22.50 22.50 -
May 10, 2024 23.50 23.50 23.50 23.50 23.50 -
May 9, 2024 23.00 23.00 23.00 23.00 23.00 -
May 8, 2024 23.10 23.10 23.10 23.10 23.10 -
May 7, 2024 23.20 23.20 23.20 23.20 23.20 -
May 6, 2024 22.80 22.80 22.80 22.80 22.80 -
May 3, 2024 22.70 22.70 22.70 22.70 22.70 -
May 2, 2024 22.90 22.90 22.90 22.90 22.90 -
Apr 30, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 29, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 26, 2024 23.30 23.30 23.30 23.30 23.30 -
Apr 25, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 24, 2024 23.80 23.80 23.80 23.80 23.80 -
Apr 23, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 22, 2024 3.41 Dividend
Apr 22, 2024 23.30 23.30 23.30 23.30 23.30 -
Apr 19, 2024 23.20 23.20 23.20 23.20 19.79 -
Apr 18, 2024 23.10 23.10 23.10 23.10 19.70 -
Apr 17, 2024 22.60 22.60 22.60 22.60 19.28 -
Apr 16, 2024 23.60 23.60 23.60 23.60 20.13 -
Apr 15, 2024 23.80 23.80 23.80 23.80 20.30 -
Apr 12, 2024 24.10 24.10 24.10 24.10 20.56 -
Apr 11, 2024 24.40 24.40 24.40 24.40 20.81 -
Apr 10, 2024 24.00 24.00 24.00 24.00 20.47 -
Apr 9, 2024 24.00 24.00 24.00 24.00 20.47 -
Apr 8, 2024 24.00 24.00 24.00 24.00 20.47 -
Apr 5, 2024 25.10 25.10 25.10 25.10 21.41 -
Apr 4, 2024 24.80 24.80 24.80 24.80 21.15 -
Apr 3, 2024 24.90 24.90 24.90 24.90 21.24 -
Apr 2, 2024 25.10 25.10 25.10 25.10 21.41 -
Mar 28, 2024 24.80 24.80 24.80 24.80 21.15 -
Mar 27, 2024 24.70 24.70 24.70 24.70 21.07 -
Mar 26, 2024 24.50 24.50 24.50 24.50 20.90 -
Mar 25, 2024 25.30 25.30 25.30 25.30 21.58 -
Mar 22, 2024 25.10 25.10 25.10 25.10 21.41 -
Mar 21, 2024 23.90 23.90 23.90 23.90 20.39 -
Mar 20, 2024 23.40 23.40 23.40 23.40 19.96 -
Mar 19, 2024 23.70 23.70 23.70 23.70 20.22 -
Mar 18, 2024 23.50 23.50 23.50 23.50 20.05 -
Mar 15, 2024 24.10 24.10 24.10 24.10 20.56 -
Mar 14, 2024 23.90 23.90 23.90 23.90 20.39 -
Mar 13, 2024 22.50 22.50 22.50 22.50 19.19 -
Mar 12, 2024 21.80 21.80 21.80 21.80 18.60 -
Mar 11, 2024 21.80 21.80 21.80 21.80 18.60 -
Mar 8, 2024 21.30 21.30 21.30 21.30 18.17 -
Mar 7, 2024 21.90 21.90 21.90 21.90 18.68 -
Mar 6, 2024 22.40 22.40 22.40 22.40 19.11 -
Mar 5, 2024 23.30 23.30 23.30 23.30 19.88 -
Mar 4, 2024 23.60 23.60 23.60 23.60 20.13 -
Mar 1, 2024 23.10 23.10 23.10 23.10 19.70 -
Feb 29, 2024 23.00 23.00 23.00 23.00 19.62 -
Feb 28, 2024 23.60 23.60 23.60 23.60 20.13 -
Feb 27, 2024 23.50 23.50 23.50 23.50 20.05 -
Feb 26, 2024 23.30 23.30 23.30 23.30 19.88 -
Feb 23, 2024 22.30 22.30 22.30 22.30 19.02 -
Feb 22, 2024 22.40 22.40 22.40 22.40 19.11 -
Feb 21, 2024 22.30 22.30 22.30 22.30 19.02 -
Feb 20, 2024 21.90 21.90 21.90 21.90 18.68 -
Feb 19, 2024 21.60 21.60 21.60 21.60 18.43 -
Feb 16, 2024 21.30 21.30 21.30 21.30 18.17 -
Feb 15, 2024 20.90 20.90 20.90 20.90 17.83 -
Feb 14, 2024 20.80 20.80 20.80 20.80 17.74 -
Feb 13, 2024 21.20 21.20 21.20 21.20 18.08 -
Feb 12, 2024 21.30 21.30 21.30 21.30 18.17 -
Feb 9, 2024 21.40 21.40 21.40 21.40 18.25 -
Feb 8, 2024 21.50 21.50 21.50 21.50 18.34 -
Feb 7, 2024 21.50 21.50 21.50 21.50 18.34 -
Feb 6, 2024 21.60 21.60 21.60 21.60 18.43 -
Feb 5, 2024 21.20 21.20 21.20 21.20 18.08 -
Feb 2, 2024 20.00 20.00 20.00 20.00 17.06 -
Feb 1, 2024 19.45 19.45 19.45 19.45 16.59 -
Jan 31, 2024 18.65 18.65 18.65 18.65 15.91 -
Jan 30, 2024 18.50 18.50 18.50 18.50 15.78 -
Jan 29, 2024 18.40 18.40 18.40 18.40 15.70 -
Jan 26, 2024 18.20 18.20 18.10 18.10 15.44 42
Jan 25, 2024 18.35 18.35 18.35 18.35 15.65 -
Jan 24, 2024 18.15 18.15 18.15 18.15 15.48 -
Jan 23, 2024 18.05 18.05 18.05 18.05 15.40 -
Jan 22, 2024 18.30 18.30 18.30 18.30 15.61 -
Jan 19, 2024 17.90 17.90 17.90 17.90 15.27 -
Jan 18, 2024 18.00 18.00 18.00 18.00 15.35 -
Jan 17, 2024 18.20 18.20 17.80 17.80 15.18 400
Jan 16, 2024 18.35 18.35 18.35 18.35 15.65 -
Jan 15, 2024 18.90 18.90 18.90 18.90 16.12 -
Jan 12, 2024 18.90 18.90 18.90 18.90 16.12 -
Jan 11, 2024 18.80 18.80 18.80 18.80 16.04 -
Jan 10, 2024 18.80 18.80 18.80 18.80 16.04 -