Dusseldorf - Delayed Quote EUR

PKO Bank Polski SA (P9O.DU)

Compare
14.07
+0.11
+(0.79%)
At close: January 10 at 7:31:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.93 14.07 13.93 14.07 14.07 -
Jan 9, 2025 13.84 13.96 13.77 13.96 13.96 -
Jan 8, 2025 13.93 13.99 13.74 13.95 13.95 -
Jan 7, 2025 13.91 14.15 13.91 13.95 13.95 -
Jan 6, 2025 13.86 14.05 13.86 14.05 14.05 -
Jan 3, 2025 13.65 13.89 13.65 13.89 13.89 -
Jan 2, 2025 13.73 13.80 13.60 13.68 13.68 -
Dec 30, 2024 13.77 13.80 13.68 13.80 13.80 -
Dec 27, 2024 13.52 13.80 13.52 13.80 13.80 -
Dec 23, 2024 13.77 13.90 13.77 13.86 13.86 -
Dec 20, 2024 13.94 13.94 13.71 13.78 13.78 -
Dec 19, 2024 13.91 13.95 13.73 13.95 13.95 -
Dec 18, 2024 13.69 13.96 13.69 13.96 13.96 -
Dec 17, 2024 14.04 14.04 13.70 13.70 13.70 -
Dec 16, 2024 14.13 14.15 14.02 14.15 14.15 -
Dec 13, 2024 14.11 14.21 14.11 14.15 14.15 -
Dec 12, 2024 14.02 14.14 14.02 14.14 14.14 -
Dec 11, 2024 14.15 14.15 14.03 14.05 14.05 -
Dec 10, 2024 14.18 14.18 14.02 14.18 14.18 -
Dec 9, 2024 14.05 14.22 14.00 14.22 14.22 -
Dec 6, 2024 13.90 14.09 13.90 14.09 14.09 -
Dec 5, 2024 13.57 13.93 13.57 13.93 13.93 -
Dec 4, 2024 13.21 13.60 13.21 13.60 13.60 -
Dec 3, 2024 13.26 13.26 13.18 13.24 13.24 -
Dec 2, 2024 12.79 13.29 12.79 13.29 13.29 -
Nov 29, 2024 12.65 12.84 12.65 12.84 12.84 -
Nov 28, 2024 12.42 12.68 12.42 12.68 12.68 -
Nov 27, 2024 12.41 12.46 12.26 12.46 12.46 -
Nov 26, 2024 12.40 12.43 12.31 12.43 12.43 -
Nov 25, 2024 12.32 12.45 12.28 12.45 12.45 -
Nov 22, 2024 12.26 12.34 12.15 12.34 12.34 -
Nov 21, 2024 12.23 12.28 12.15 12.28 12.28 -
Nov 20, 2024 12.27 12.28 12.18 12.26 12.26 -
Nov 19, 2024 12.70 12.70 12.25 12.28 12.28 -
Nov 18, 2024 12.87 12.94 12.60 12.76 12.76 -
Nov 15, 2024 13.41 13.41 12.89 12.91 12.91 -
Nov 14, 2024 12.96 13.43 12.96 13.43 13.43 -
Nov 13, 2024 13.25 13.25 12.98 13.00 13.00 -
Nov 12, 2024 13.41 13.50 13.20 13.27 13.27 -
Nov 11, 2024 13.52 13.52 13.41 13.41 13.41 -
Nov 8, 2024 13.69 13.69 13.49 13.54 13.54 -
Nov 7, 2024 13.39 13.76 13.39 13.73 13.73 -
Nov 6, 2024 13.04 13.39 13.04 13.39 13.39 -
Nov 5, 2024 13.06 13.11 13.02 13.11 13.11 -
Nov 4, 2024 12.58 13.13 12.58 13.10 13.10 -
Nov 1, 2024 12.60 12.60 12.57 12.58 12.58 -
Oct 31, 2024 12.69 12.69 12.59 12.63 12.63 -
Oct 30, 2024 12.99 12.99 12.64 12.73 12.73 -
Oct 29, 2024 12.55 13.01 12.55 13.01 13.01 -
Oct 28, 2024 12.63 12.71 12.56 12.58 12.58 -
Oct 25, 2024 12.74 12.96 12.58 12.96 12.96 -
Oct 24, 2024 12.74 12.92 12.73 12.77 12.77 -
Oct 23, 2024 12.64 12.74 12.59 12.74 12.74 -
Oct 22, 2024 12.83 12.83 12.60 12.66 12.66 -
Oct 21, 2024 13.23 13.23 12.84 12.85 12.85 -
Oct 18, 2024 13.14 13.28 13.14 13.26 13.26 -
Oct 17, 2024 13.57 13.57 13.07 13.13 13.13 -
Oct 16, 2024 13.36 13.60 13.32 13.60 13.60 -
Oct 15, 2024 13.39 13.41 13.35 13.38 13.38 -
Oct 14, 2024 13.35 13.46 13.35 13.40 13.40 -
Oct 11, 2024 13.02 13.38 13.02 13.38 13.38 -
Oct 10, 2024 13.03 13.08 13.02 13.04 13.04 -
Oct 9, 2024 12.57 13.05 12.57 13.05 13.05 -
Oct 8, 2024 12.31 12.59 12.19 12.59 12.59 -
Oct 7, 2024 12.32 12.36 12.30 12.31 12.31 -
Oct 4, 2024 12.32 12.41 12.23 12.32 12.32 -
Oct 3, 2024 12.52 12.52 12.32 12.32 12.32 -
Oct 2, 2024 12.60 12.60 12.49 12.55 12.55 -
Oct 1, 2024 12.93 12.93 12.52 12.61 12.61 -
Sep 30, 2024 13.43 13.43 12.89 12.95 12.95 -
Sep 27, 2024 13.39 13.44 13.35 13.44 13.44 -
Sep 26, 2024 13.22 13.45 13.22 13.40 13.40 -
Sep 25, 2024 13.27 13.27 13.16 13.21 13.21 -
Sep 24, 2024 12.88 13.29 12.88 13.29 13.29 -
Sep 23, 2024 12.82 12.90 12.80 12.90 12.90 -
Sep 20, 2024 13.11 13.11 12.94 12.96 12.96 -
Sep 19, 2024 12.98 13.13 12.98 13.13 13.13 -
Sep 18, 2024 12.98 13.02 12.98 12.99 12.99 -
Sep 17, 2024 12.90 13.12 12.90 13.02 13.02 -
Sep 16, 2024 13.12 13.12 12.84 12.91 12.91 -
Sep 13, 2024 12.66 13.14 12.66 13.14 13.14 -
Sep 12, 2024 12.40 12.66 12.40 12.66 12.66 -
Sep 11, 2024 13.01 13.01 12.40 12.40 12.40 -
Sep 10, 2024 13.05 13.12 12.93 13.01 13.01 -
Sep 9, 2024 12.97 13.07 12.94 13.07 13.07 -
Sep 6, 2024 13.27 13.27 12.98 12.98 12.98 -
Sep 5, 2024 13.40 13.49 13.29 13.29 13.29 -
Sep 4, 2024 13.36 13.40 13.19 13.40 13.40 -
Sep 3, 2024 13.56 13.56 13.38 13.38 13.38 -
Sep 2, 2024 13.23 13.59 13.11 13.59 13.59 -
Aug 30, 2024 13.26 13.31 13.15 13.24 13.24 -
Aug 29, 2024 12.98 13.29 12.98 13.27 13.27 -
Aug 28, 2024 12.99 13.01 12.90 12.98 12.98 -
Aug 27, 2024 13.03 13.03 12.79 13.01 13.01 -
Aug 26, 2024 13.32 13.32 13.05 13.05 13.05 -
Aug 23, 2024 13.06 13.43 13.06 13.35 13.35 -
Aug 22, 2024 12.89 13.18 12.89 13.07 13.07 -
Aug 21, 2024 12.81 12.94 12.81 12.90 12.90 -
Aug 20, 2024 13.16 13.16 12.83 12.83 12.83 -
Aug 19, 2024 13.15 13.18 13.02 13.18 13.18 -
Aug 16, 2024 12.55 13.16 12.55 13.16 13.16 -
Aug 15, 2024 12.55 12.57 12.55 12.56 12.56 -
Aug 14, 2024 12.32 12.56 12.32 12.56 12.56 -
Aug 13, 2024 12.33 12.49 12.31 12.34 12.34 -
Aug 12, 2024 11.80 12.35 11.80 12.35 12.35 -
Aug 9, 2024 11.51 11.90 11.51 11.81 11.81 -
Aug 8, 2024 11.34 11.52 11.05 11.52 11.52 -
Aug 7, 2024 2.59 Dividend
Aug 7, 2024 11.60 11.60 11.35 11.35 11.35 -
Aug 6, 2024 12.24 12.31 11.86 11.98 9.40 -
Aug 5, 2024 12.67 12.67 12.06 12.06 9.45 -
Aug 2, 2024 13.20 13.20 12.73 12.82 10.05 -
Aug 1, 2024 13.51 13.56 13.21 13.21 10.36 -
Jul 31, 2024 13.41 13.61 13.41 13.53 10.61 -
Jul 30, 2024 13.57 13.70 13.43 13.43 10.53 -
Jul 29, 2024 13.61 13.83 13.55 13.58 10.65 -
Jul 26, 2024 13.60 13.70 13.60 13.63 10.68 -
Jul 25, 2024 13.56 13.61 13.41 13.61 10.67 -
Jul 24, 2024 13.68 13.72 13.56 13.59 10.65 -
Jul 23, 2024 13.94 13.94 13.65 13.69 10.73 -
Jul 22, 2024 13.77 13.98 13.77 13.95 10.94 -
Jul 19, 2024 13.97 13.97 13.69 13.80 10.82 -
Jul 18, 2024 13.48 14.02 13.48 14.01 10.98 -
Jul 17, 2024 13.77 13.82 13.44 13.48 10.56 -
Jul 16, 2024 14.14 14.14 13.75 13.77 10.79 -
Jul 15, 2024 14.15 14.15 14.10 14.15 11.10 -
Jul 12, 2024 14.16 14.22 14.14 14.18 11.11 -
Jul 11, 2024 14.22 14.22 14.15 14.19 11.12 -
Jul 10, 2024 14.23 14.26 14.23 14.23 11.16 -
Jul 9, 2024 14.18 14.27 14.18 14.24 11.16 -
Jul 8, 2024 14.06 14.24 14.06 14.20 11.13 -
Jul 5, 2024 14.19 14.25 14.01 14.07 11.03 -
Jul 4, 2024 14.11 14.23 14.11 14.20 11.13 -
Jul 3, 2024 14.11 14.34 14.11 14.14 11.08 -
Jul 2, 2024 14.27 14.27 13.99 14.11 11.06 -
Jul 1, 2024 14.37 14.44 14.28 14.28 11.19 -
Jun 28, 2024 14.32 14.44 14.32 14.35 11.25 -
Jun 27, 2024 14.21 14.32 14.21 14.32 11.23 -
Jun 26, 2024 14.28 14.28 14.19 14.22 11.14 -
Jun 25, 2024 14.12 14.30 14.12 14.30 11.21 -
Jun 24, 2024 13.77 14.15 13.72 14.15 11.09 -
Jun 21, 2024 13.95 13.95 13.80 13.80 10.81 -
Jun 20, 2024 13.78 14.15 13.78 14.15 11.10 -
Jun 19, 2024 13.45 13.79 13.45 13.79 10.81 -
Jun 18, 2024 13.27 13.58 13.27 13.45 10.55 -
Jun 17, 2024 12.85 13.27 12.85 13.27 10.40 -
Jun 14, 2024 12.85 12.90 12.83 12.86 10.08 -
Jun 13, 2024 13.06 13.06 12.82 12.85 10.07 -
Jun 12, 2024 12.74 13.10 12.74 13.10 10.27 -
Jun 11, 2024 12.84 12.86 12.76 12.76 10.00 -
Jun 10, 2024 13.01 13.01 12.76 12.85 10.07 -
Jun 7, 2024 13.27 13.27 13.00 13.02 10.21 -
Jun 6, 2024 13.10 13.29 13.06 13.29 10.42 -
Jun 5, 2024 12.87 13.13 12.87 13.13 10.29 -
Jun 4, 2024 13.57 13.57 12.85 12.87 10.09 -
Jun 3, 2024 13.72 13.72 13.59 13.64 10.69 -
May 31, 2024 13.22 13.74 13.22 13.74 10.77 -
May 30, 2024 13.20 13.24 13.19 13.24 10.38 -
May 29, 2024 13.40 13.40 13.23 13.23 10.37 -
May 28, 2024 13.45 13.48 13.35 13.42 10.52 -
May 27, 2024 13.44 13.54 13.44 13.46 10.55 -
May 24, 2024 13.45 13.45 13.32 13.45 10.54 -
May 23, 2024 13.14 13.51 13.14 13.47 10.56 -
May 22, 2024 13.21 13.21 13.12 13.18 10.33 -
May 21, 2024 13.23 13.23 13.15 13.23 10.37 -
May 20, 2024 13.16 13.24 13.16 13.24 10.38 -
May 17, 2024 13.22 13.22 13.04 13.17 10.32 -
May 16, 2024 13.27 13.42 13.26 13.26 10.39 -
May 15, 2024 13.24 13.31 13.20 13.29 10.42 -
May 14, 2024 13.31 13.36 13.25 13.25 10.39 -
May 13, 2024 13.23 13.35 13.23 13.32 10.44 -
May 10, 2024 13.94 13.94 13.20 13.25 10.39 -
May 9, 2024 13.70 14.03 13.70 13.95 10.94 -
May 8, 2024 13.78 13.89 13.78 13.87 10.87 -
May 7, 2024 13.70 13.93 13.70 13.81 10.83 -
May 6, 2024 13.70 14.09 13.64 14.09 11.04 -
May 3, 2024 13.68 13.69 13.68 13.69 10.74 -
May 2, 2024 13.90 13.90 13.66 13.69 10.73 -
Apr 30, 2024 14.09 14.09 13.88 13.90 10.90 -
Apr 29, 2024 14.10 14.10 13.80 14.10 11.05 -
Apr 26, 2024 14.19 14.19 14.06 14.11 11.06 -
Apr 25, 2024 14.26 14.26 14.15 14.20 11.13 -
Apr 24, 2024 14.27 14.28 14.19 14.27 11.18 -
Apr 23, 2024 13.74 14.29 13.74 14.28 11.19 -
Apr 22, 2024 13.51 13.76 13.51 13.76 10.79 -
Apr 19, 2024 13.32 13.49 13.21 13.49 10.57 -
Apr 18, 2024 13.18 13.37 13.18 13.37 10.48 -
Apr 17, 2024 12.53 13.19 12.53 13.17 10.32 -
Apr 16, 2024 13.26 13.26 12.53 12.53 9.83 -
Apr 15, 2024 13.35 13.80 13.27 13.31 10.43 3,000
Apr 12, 2024 13.48 13.65 13.35 13.35 10.46 -
Apr 11, 2024 13.82 13.82 13.43 13.49 10.58 -
Apr 10, 2024 13.63 13.94 13.63 13.83 10.84 -
Apr 9, 2024 14.10 14.10 13.64 13.64 10.69 -
Apr 8, 2024 13.84 14.10 13.84 14.10 11.05 -
Apr 5, 2024 13.76 13.86 13.69 13.86 10.87 -
Apr 4, 2024 13.57 13.79 13.57 13.79 10.81 -
Apr 3, 2024 13.53 13.65 13.53 13.60 10.66 -
Apr 2, 2024 13.60 13.73 13.54 13.56 10.63 -
Mar 28, 2024 13.31 13.72 13.31 13.72 10.76 -
Mar 27, 2024 13.27 13.33 13.27 13.31 10.44 -
Mar 26, 2024 13.09 13.27 13.00 13.27 10.41 -
Mar 25, 2024 13.11 13.23 13.09 13.10 10.27 -
Mar 22, 2024 13.20 13.27 13.11 13.11 10.28 -
Mar 21, 2024 12.81 13.20 12.81 13.13 10.29 -
Mar 20, 2024 12.68 12.80 12.61 12.80 10.03 -
Mar 19, 2024 12.58 12.73 12.40 12.69 9.95 -
Mar 18, 2024 12.61 12.61 12.56 12.60 9.88 -
Mar 15, 2024 12.90 12.95 12.57 12.63 9.90 -
Mar 14, 2024 12.90 12.92 12.74 12.91 10.12 -
Mar 13, 2024 13.06 13.07 12.91 12.91 10.12 -
Mar 12, 2024 12.62 13.05 12.48 13.05 10.23 -
Mar 11, 2024 12.19 12.64 12.19 12.64 9.90 -
Mar 8, 2024 12.19 12.21 11.94 12.19 9.56 -
Mar 7, 2024 12.47 12.47 12.13 12.20 9.56 -
Mar 6, 2024 12.60 12.72 12.59 12.64 9.90 -
Mar 5, 2024 12.52 12.72 12.52 12.60 9.88 -
Mar 4, 2024 12.77 12.89 12.77 12.85 10.07 -
Mar 1, 2024 12.66 12.81 12.66 12.78 10.02 -
Feb 29, 2024 12.41 12.75 12.41 12.66 9.93 -
Feb 28, 2024 12.63 12.63 12.40 12.41 9.73 -
Feb 27, 2024 12.75 12.75 12.56 12.64 9.91 -
Feb 26, 2024 12.90 12.90 12.75 12.75 9.99 -
Feb 23, 2024 12.78 12.93 12.78 12.92 10.13 -
Feb 22, 2024 12.65 12.84 12.65 12.79 10.03 -

Related Tickers

BP1.SG Bank Polska Kasa Opieki SA
31.82
+2.41%
 
PEO.WA Bank Polska Kasa Opieki S.A.
146.50
+1.70%
 
ETE.AT National Bank of Greece S.A.
8.05
+0.02%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
OTP.BD OTP Bank Nyrt.
22,600.00
+1.80%
 
KOMB.PR Komercní banka, a.s.
870.00
0.00%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
DB Deutsche Bank Aktiengesellschaft
17.48
+0.87%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%