Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (P9O.F)

Compare
17.28
+0.83
+(5.08%)
At close: 2:26:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202516.6017.2816.6017.2817.2840
Mar 5, 202515.6916.4515.6916.4516.451,540
Mar 4, 202516.5716.5716.2016.2016.2010,098
Mar 3, 202516.5516.9016.5516.9016.902,551
Feb 28, 202516.6416.6816.4516.4516.45213
Feb 27, 202516.7716.7716.7716.7716.77-
Feb 26, 202516.4216.4216.4216.4216.42-
Feb 25, 202516.3316.8816.3316.7016.701,658
Feb 24, 202516.8816.8816.8816.8816.88-
Feb 21, 202516.9817.2016.9817.1517.156,920
Feb 20, 202517.0817.0817.0817.0817.0820
Feb 19, 202517.4917.7517.4917.7517.7520
Feb 18, 202516.6817.8116.6817.8117.81731
Feb 17, 202517.9017.9016.5917.0217.023,107
Feb 14, 202517.1017.3317.1017.3317.33817
Feb 13, 202516.6717.2816.6717.2817.28700
Feb 12, 202516.2417.0016.2417.0017.002,132
Feb 11, 202515.9116.5715.9116.5716.571,341
Feb 10, 202515.9016.3015.9016.2416.241,850
Feb 7, 202515.5616.3015.5616.2816.281,090
Feb 6, 202514.9814.9814.9814.9814.98-
Feb 5, 202515.3115.3115.3115.3115.31-
Feb 4, 202515.3315.3315.3315.3315.33-
Feb 3, 202515.6115.6515.6115.6515.6511
Jan 31, 202515.9016.2515.9016.0816.0877
Jan 30, 202515.5615.5615.5615.5615.56-
Jan 29, 202515.6215.9215.6215.9215.9280
Jan 28, 202515.3015.4415.3015.4415.44200
Jan 27, 202515.6515.6515.4415.4415.44210
Jan 24, 202515.2315.2315.2315.2315.23-
Jan 23, 202515.1415.1415.1415.1415.14-
Jan 22, 202514.4014.4014.4014.4014.40-
Jan 21, 202514.2414.2414.2414.2414.24-
Jan 20, 202514.1214.4814.1214.4814.481,003
Jan 17, 202514.0214.0214.0214.0214.02-
Jan 16, 202514.0614.0614.0614.0614.06-
Jan 15, 202513.9314.2713.9314.1014.101,295
Jan 14, 202513.9114.1913.9114.1914.19379
Jan 13, 202514.0914.0913.9313.9313.93300
Jan 10, 202513.9913.9913.9913.9913.99-
Jan 9, 202513.9013.9013.9013.9013.90-
Jan 8, 202513.9913.9913.9913.9913.99-
Jan 7, 202513.9813.9813.9813.9813.98-
Jan 6, 202513.9213.9213.9213.9213.92-
Jan 3, 202513.7013.7013.7013.7013.70-
Jan 2, 202513.7813.7813.7813.7813.78-
Dec 30, 202413.8213.8213.8213.8213.82-
Dec 27, 202413.9014.1513.9014.1514.1585
Dec 23, 202413.8214.2813.8214.2814.286
Dec 20, 202413.9914.1813.9914.1814.18124
Dec 19, 202413.9713.9713.9713.9713.97-
Dec 18, 202413.7413.7413.7413.7413.74-
Dec 17, 202414.1014.1014.1014.1014.10-
Dec 16, 202414.1914.5614.1914.2014.20540
Dec 13, 202414.1714.1714.1714.1714.17-
Dec 12, 202414.0714.0714.0714.0714.07-
Dec 11, 202414.2114.2114.2114.2114.21-
Dec 10, 202414.2414.2414.2414.2414.24-
Dec 9, 202414.1114.1114.1114.1114.11-
Dec 6, 202413.9513.9513.9513.9513.95-
Dec 5, 202413.6313.6313.6313.6313.63-
Dec 4, 202413.2713.2713.2713.2713.27-
Dec 3, 202413.3113.6613.3113.6613.6643
Dec 2, 202412.8512.8912.8512.8912.8940
Nov 29, 202412.7012.7012.7012.7012.70-
Nov 28, 202412.4812.4812.4812.4812.48-
Nov 27, 202412.4712.6612.4712.6612.66230
Nov 26, 202412.4612.8612.4612.7812.78892
Nov 25, 202412.3712.3712.3712.3712.37-
Nov 22, 202412.3112.3112.3112.3112.31-
Nov 21, 202412.2912.2912.2912.2912.29-
Nov 20, 202412.3212.3212.3212.3212.32-
Nov 19, 202412.7712.7712.7712.7712.77-
Nov 18, 202412.9312.9312.9312.9312.93-
Nov 15, 202413.4713.4713.2713.2713.27188
Nov 14, 202413.0213.5013.0213.5013.50301
Nov 13, 202413.3013.3013.3013.3013.30-
Nov 12, 202413.4713.5013.4713.5013.50120
Nov 11, 202413.5613.5613.5613.5613.56-
Nov 8, 202413.7613.7613.7613.7613.76-
Nov 7, 202413.4414.0913.4414.0914.0920
Nov 6, 202413.0113.0113.0113.0113.01-
Nov 5, 202413.1213.1213.1213.1213.12-
Nov 4, 202412.6413.6012.6413.6013.6041
Nov 1, 202412.6512.6512.6512.6512.65-
Oct 31, 202412.7512.7512.7512.7512.75-
Oct 30, 202413.0413.0413.0413.0413.04-
Oct 29, 202412.6012.6012.6012.6012.60-
Oct 28, 202412.6912.8912.6912.8912.89640
Oct 25, 202412.8112.8112.8112.8112.81-
Oct 24, 202412.8012.8012.8012.8012.80-
Oct 23, 202412.6912.6912.6912.6912.69-
Oct 22, 202412.8912.8912.8912.8912.89-
Oct 21, 202413.2913.2913.2913.2913.29-
Oct 18, 202413.1913.1913.1913.1913.19-
Oct 17, 202413.6413.6413.6413.6413.64-
Oct 16, 202413.4213.4213.4213.4213.42-
Oct 15, 202413.4413.4413.4413.4413.44-
Oct 14, 202413.4113.4113.4113.4113.41-
Oct 11, 202413.0813.0813.0813.0813.08-
Oct 10, 202413.0913.0913.0913.0913.09-
Oct 9, 202412.6312.6312.6312.6312.63-
Oct 8, 202412.3512.3512.3512.3512.35-
Oct 7, 202412.3712.3712.3712.3712.37-
Oct 4, 202412.3712.3712.3712.3712.37-
Oct 3, 202412.5712.7212.5712.7212.7279
Oct 2, 202412.6612.6812.6612.6812.6875
Oct 1, 202412.9812.9812.9812.9812.98-
Sep 30, 202413.4913.4913.4913.4913.49-
Sep 27, 202413.4413.4413.4413.4413.44-
Sep 26, 202413.2713.2713.2713.2713.27-
Sep 25, 202413.3213.3213.3213.3213.32-
Sep 24, 202412.9412.9412.9412.9412.94-
Sep 23, 202412.8812.8812.8812.8812.88-
Sep 20, 202413.1613.1613.1613.1613.16-
Sep 19, 202413.0013.0013.0013.0013.00-
Sep 18, 202413.0513.3513.0513.3513.35202
Sep 17, 202412.9512.9512.9512.9512.95-
Sep 16, 202413.1813.1812.9612.9612.96250
Sep 13, 202412.7112.7112.7112.7112.71-
Sep 12, 202412.4512.7612.4512.7612.7681
Sep 11, 202413.0513.0513.0513.0513.05-
Sep 10, 202413.1013.1013.1013.1013.10-
Sep 9, 202413.0213.0213.0213.0213.02-
Sep 6, 202413.3413.3413.3413.3413.34-
Sep 5, 202413.4513.4513.4513.4513.45-
Sep 4, 202413.4113.4113.4113.4113.41-
Sep 3, 202413.6213.6213.6213.6213.62-
Sep 2, 202413.2813.2813.2813.2813.28-
Aug 30, 202413.3113.3113.3113.3113.31-
Aug 29, 202413.0313.0313.0313.0313.03-
Aug 28, 202413.0513.0513.0513.0513.05-
Aug 27, 202413.0913.0913.0913.0913.09-
Aug 26, 202413.3813.3813.3813.3813.38-
Aug 23, 202413.1013.1013.1013.1013.10-
Aug 22, 202413.1913.1913.1913.1913.19-
Aug 21, 202412.8712.8712.8712.8712.87-
Aug 20, 202413.2213.2213.2213.2213.22-
Aug 19, 202413.1913.1913.1913.1913.19-
Aug 16, 202412.6012.6012.6012.6012.60-
Aug 15, 202412.5912.5912.5912.5912.59-
Aug 14, 202412.3812.3812.3812.3812.38-
Aug 13, 202412.3712.3712.3712.3712.37-
Aug 12, 202411.8411.8411.8411.8411.84-
Aug 9, 202411.5611.5611.5611.5611.56-
Aug 8, 202411.3911.3911.3911.3911.39-
Aug 7, 2024 0.62 Dividend
Aug 7, 202411.6411.6411.6411.6411.64-
Aug 6, 202412.3012.3012.3012.309.70-
Aug 5, 202412.3412.6812.3412.359.75410
Aug 2, 202413.2613.3413.2613.3410.5390
Aug 1, 202413.5613.5613.5613.5610.70-
Jul 31, 202413.4813.4813.4813.4810.64-
Jul 30, 202413.6313.6313.6313.6310.75-
Jul 29, 202413.6613.7413.6613.7410.85300
Jul 26, 202413.6513.6513.6513.6510.77-
Jul 25, 202413.6113.6113.6113.6110.75-
Jul 24, 202413.7313.7313.7313.7310.84-
Jul 23, 202413.9913.9913.9913.9911.05-
Jul 22, 202413.8413.8413.8413.8410.92-
Jul 19, 202414.0314.0314.0314.0311.07-
Jul 18, 202413.5313.5313.5313.5310.68-
Jul 17, 202413.8413.8413.8413.8410.92-
Jul 16, 202414.2014.2014.2014.2011.21-
Jul 15, 202414.2114.2114.2114.2111.22-
Jul 12, 202414.2314.2314.2314.2311.23-
Jul 11, 202414.2714.5514.2714.5511.481,250
Jul 10, 202414.2814.2814.2814.2811.28-
Jul 9, 202414.2314.2314.2314.2311.24-
Jul 8, 202414.1014.1014.1014.1011.13-
Jul 5, 202414.2314.2314.2314.2311.24-
Jul 4, 202414.1714.1714.1714.1711.19-
Jul 3, 202414.1614.4914.1614.4911.4430
Jul 2, 202414.3214.3214.3214.3211.31-
Jul 1, 202414.4214.7314.4214.7311.632
Jun 28, 202414.3714.3714.3714.3711.34-
Jun 27, 202414.2714.2714.2714.2711.26-
Jun 26, 202414.3514.3514.3514.3511.33-
Jun 25, 202414.1814.4914.1814.4911.44210
Jun 24, 202413.8313.8313.8313.8310.92-
Jun 21, 202414.0114.0114.0114.0111.06-
Jun 20, 202413.8414.4013.8414.2111.222,310
Jun 19, 202413.5113.9913.5113.7410.85362
Jun 18, 202413.3213.6713.3213.6710.79100
Jun 17, 202412.9112.9112.9112.9110.19-
Jun 14, 202412.9012.9012.9012.9010.18-
Jun 13, 202413.1113.1113.1113.1110.35-
Jun 12, 202412.8012.8012.8012.8010.10-
Jun 11, 202412.9012.9012.9012.9010.18-
Jun 10, 202413.0613.0612.9912.9910.26150
Jun 7, 202413.3213.3213.3213.3210.51-
Jun 6, 202413.1513.1513.1513.1510.38-
Jun 5, 202412.9213.3912.9213.3910.57619
Jun 4, 202413.6913.6913.6913.6910.81-
Jun 3, 202413.7713.7713.7713.7710.87-
May 31, 202413.2713.2713.2713.2710.47-
May 30, 202413.2713.2713.2713.2710.47-
May 29, 202413.4713.4713.4713.4710.63-
May 28, 202413.5113.7713.5113.7710.878
May 27, 202413.8113.8113.8113.8110.901
May 24, 202413.5113.5113.5113.5110.66-
May 23, 202413.1913.7813.1913.7810.8875
May 22, 202413.2713.2713.2713.2710.47-
May 21, 202413.2813.2813.2813.2810.48-
May 20, 202413.2113.2113.2113.2110.43-
May 17, 202413.2713.2713.2713.2710.48-
May 16, 202413.3213.3213.3213.3210.52-
May 15, 202413.3013.3013.3013.3010.49-
May 14, 202413.3613.3613.3613.3610.55-
May 13, 202413.2813.6413.2813.6410.77300
May 10, 202414.0014.0013.6213.6210.75150
May 9, 202413.7714.0713.7714.0711.11100
May 8, 202413.8414.1813.8414.1811.19200
May 7, 202414.1314.1314.1314.1311.15-
May 6, 202413.7613.9813.7613.9811.04200
May 3, 202413.7313.7313.7313.7310.84-
May 2, 202413.9613.9613.9613.9611.02-
Apr 30, 202414.1514.1514.1514.1511.17-
Apr 29, 202414.1514.1514.1514.1511.17-
Apr 26, 202414.2614.4914.2614.4011.37250
Apr 25, 202414.3114.3114.3114.3111.30-
Apr 24, 202414.3214.3214.3214.3211.31-
Apr 23, 202413.8113.8113.8113.8110.90-
Apr 22, 202413.5613.5613.5613.5610.70-
Apr 19, 202413.3813.3813.3813.3810.56-
Apr 18, 202413.2313.4313.2313.4310.60550
Apr 17, 202412.5912.5912.5912.599.931
Apr 16, 202413.3213.3213.3213.3210.51-
Apr 15, 202413.4013.4013.4013.4010.57-
Apr 12, 202413.5313.5313.5313.5310.68-
Apr 11, 202413.8813.8813.8813.8810.95-
Apr 10, 202413.6913.6913.6913.6910.81-
Apr 9, 202414.1514.1514.1514.1511.17-
Apr 8, 202413.9014.4413.9014.4411.401,120
Apr 5, 202413.8114.1613.8114.1611.1830
Apr 4, 202413.6313.6313.6313.6310.75-
Apr 3, 202413.5914.0213.5914.0211.07750
Apr 2, 202413.6513.9613.6513.9611.0250
Mar 28, 202413.3513.9013.3513.6510.78115
Mar 27, 202413.3113.3113.3113.3110.51-
Mar 26, 202413.1513.1513.1513.1510.38-
Mar 25, 202413.1613.1613.1613.1610.39-
Mar 22, 202413.2613.2613.2613.2610.46-
Mar 21, 202412.8612.8612.8612.8610.15-
Mar 20, 202412.7312.7312.7312.7310.05-
Mar 19, 202412.6412.6412.6412.649.97-
Mar 18, 202412.6612.6612.6612.6610.00-
Mar 15, 202412.9413.2012.9413.2010.42146
Mar 14, 202412.9512.9512.9512.9510.23-
Mar 13, 202413.1013.1013.1013.1010.34-
Mar 12, 202412.6912.6912.6912.6910.01-
Mar 11, 202412.2312.7212.2312.7210.0482
Mar 8, 202412.2412.2412.2412.249.67-
Mar 7, 202412.5212.5212.5212.529.89-
Mar 6, 202412.6512.6512.6512.659.99-

Related Tickers

SYANY Sydbank A/S
10.38
0.00%
 
BZI.F Santander Bank Polska S.A.
125.55
-1.49%
 
BP1.SG Bank Polska Kasa Opieki SA
41.36
+8.07%
 
0ILK.IL CaixaBank, S.A.
7.10
+1.68%
 
CRZBF Commerzbank AG
22.20
0.00%
 
PEO.WA Bank Polska Kasa Opieki S.A.
174.25
+2.38%
 
BG.VI BAWAG Group AG
104.60
+3.05%
 
CBK.DE Commerzbank AG
23.43
+2.31%
 
DBK.DE Deutsche Bank Aktiengesellschaft
22.47
+3.29%
 
BNP.PA BNP Paribas SA
77.17
+3.36%