Warsaw - Delayed Quote PLN
Bank Polska Kasa Opieki S.A. (PEO.WA)
191.75
-0.15
(-0.08%)
At close: April 24 at 5:02:44 PM GMT+2
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 191.90 | 192.65 | 187.75 | 191.75 | 191.75 | 935,242 |
| Apr 23, 2025 | 184.40 | 192.00 | 183.70 | 191.90 | 191.90 | 1,710,346 |
| Apr 22, 2025 | 176.40 | 180.15 | 176.40 | 180.15 | 180.15 | 705,226 |
| Apr 17, 2025 | 175.00 | 179.90 | 175.00 | 176.60 | 176.60 | 710,460 |
| Apr 16, 2025 | 173.00 | 176.60 | 172.75 | 175.00 | 175.00 | 805,724 |
| Apr 15, 2025 | 172.00 | 176.80 | 170.30 | 174.30 | 174.30 | 1,404,958 |
| Apr 14, 2025 | 168.20 | 171.30 | 167.80 | 170.20 | 170.20 | 841,042 |
| Apr 11, 2025 | 164.15 | 167.85 | 162.25 | 165.00 | 165.00 | 2,210,972 |
| Apr 10, 2025 | 169.00 | 169.50 | 161.50 | 164.40 | 164.40 | 1,944,083 |
| Apr 9, 2025 | 151.00 | 155.70 | 149.25 | 150.60 | 150.60 | 980,849 |
| Apr 8, 2025 | 165.00 | 165.20 | 151.20 | 156.10 | 156.10 | 1,262,642 |
| Apr 7, 2025 | 144.55 | 155.00 | 140.20 | 150.25 | 150.25 | 1,827,690 |
| Apr 4, 2025 | 171.00 | 172.40 | 155.25 | 155.70 | 155.70 | 1,601,598 |
| Apr 3, 2025 | 180.05 | 181.80 | 172.65 | 172.95 | 172.95 | 1,201,424 |
| Apr 2, 2025 | 181.00 | 184.00 | 178.95 | 183.45 | 183.45 | 769,652 |
| Apr 1, 2025 | 177.75 | 181.75 | 177.25 | 181.00 | 181.00 | 741,181 |
| Mar 31, 2025 | 178.00 | 178.40 | 174.40 | 175.80 | 175.80 | 700,092 |
| Mar 28, 2025 | 181.60 | 181.70 | 178.85 | 180.50 | 180.50 | 787,187 |
| Mar 27, 2025 | 180.00 | 184.15 | 178.35 | 183.20 | 183.20 | 740,376 |
| Mar 26, 2025 | 182.95 | 184.60 | 180.35 | 182.55 | 182.55 | 423,842 |
| Mar 25, 2025 | 179.00 | 182.90 | 178.00 | 182.70 | 182.70 | 669,622 |
| Mar 24, 2025 | 179.00 | 180.00 | 177.65 | 177.85 | 177.85 | 478,436 |
| Mar 21, 2025 | 180.00 | 180.25 | 173.10 | 177.00 | 177.00 | 3,551,973 |
| Mar 20, 2025 | 183.30 | 183.60 | 176.95 | 180.00 | 180.00 | 1,143,523 |
| Mar 19, 2025 | 185.50 | 186.40 | 182.40 | 182.85 | 182.85 | 1,099,958 |
| Mar 18, 2025 | 185.45 | 189.65 | 185.00 | 186.30 | 186.30 | 1,357,522 |
| Mar 17, 2025 | 184.00 | 186.35 | 183.35 | 184.85 | 184.85 | 599,273 |
| Mar 14, 2025 | 177.00 | 185.70 | 175.45 | 184.05 | 184.05 | 1,056,407 |
| Mar 13, 2025 | 174.10 | 177.70 | 172.65 | 176.35 | 176.35 | 920,427 |
| Mar 12, 2025 | 170.25 | 174.40 | 169.90 | 173.80 | 173.80 | 1,069,938 |
| Mar 11, 2025 | 168.50 | 171.45 | 166.90 | 168.30 | 168.30 | 512,140 |
| Mar 10, 2025 | 175.30 | 175.45 | 167.15 | 169.00 | 169.00 | 847,980 |
| Mar 7, 2025 | 171.70 | 176.00 | 171.05 | 175.45 | 175.45 | 1,031,894 |
| Mar 6, 2025 | 170.20 | 174.80 | 170.00 | 174.25 | 174.25 | 772,890 |
| Mar 5, 2025 | 166.30 | 170.40 | 165.20 | 170.20 | 170.20 | 990,832 |
| Mar 4, 2025 | 168.35 | 168.70 | 160.50 | 161.50 | 161.50 | 1,478,688 |
| Mar 3, 2025 | 170.00 | 172.05 | 167.55 | 170.85 | 170.85 | 973,387 |
| Feb 28, 2025 | 171.90 | 171.90 | 168.60 | 170.00 | 170.00 | 1,388,058 |
| Feb 27, 2025 | 174.55 | 177.70 | 172.15 | 173.25 | 173.25 | 1,048,747 |
| Feb 26, 2025 | 173.00 | 174.90 | 171.85 | 174.55 | 174.55 | 932,211 |
| Feb 25, 2025 | 168.40 | 173.05 | 168.15 | 171.40 | 171.40 | 1,392,182 |
| Feb 24, 2025 | 175.15 | 175.45 | 167.80 | 168.55 | 168.55 | 1,225,222 |
| Feb 21, 2025 | 176.50 | 178.05 | 175.00 | 175.10 | 175.10 | 666,292 |
| Feb 20, 2025 | 176.50 | 178.90 | 174.35 | 176.95 | 176.95 | 963,054 |
| Feb 19, 2025 | 182.20 | 182.90 | 177.25 | 178.40 | 178.40 | 1,301,110 |
| Feb 18, 2025 | 174.10 | 183.40 | 173.00 | 182.20 | 182.20 | 1,671,837 |
| Feb 17, 2025 | 171.40 | 173.75 | 170.70 | 173.00 | 173.00 | 618,807 |
| Feb 14, 2025 | 175.65 | 176.40 | 171.30 | 172.35 | 172.35 | 739,447 |
| Feb 13, 2025 | 175.50 | 178.70 | 173.85 | 175.50 | 175.50 | 909,613 |
| Feb 12, 2025 | 169.00 | 175.00 | 168.60 | 174.90 | 174.90 | 2,442,301 |
| Feb 11, 2025 | 164.70 | 168.70 | 164.05 | 168.00 | 168.00 | 853,530 |
| Feb 10, 2025 | 164.40 | 165.05 | 163.20 | 164.45 | 164.45 | 454,848 |
| Feb 7, 2025 | 161.90 | 165.60 | 161.75 | 164.35 | 164.35 | 667,409 |
| Feb 6, 2025 | 157.00 | 162.05 | 157.00 | 161.65 | 161.65 | 1,095,488 |
| Feb 5, 2025 | 158.90 | 159.50 | 154.30 | 156.00 | 156.00 | 767,540 |
| Feb 4, 2025 | 158.45 | 158.85 | 155.75 | 158.40 | 158.40 | 499,579 |
| Feb 3, 2025 | 155.60 | 158.35 | 154.55 | 157.55 | 157.55 | 528,357 |
| Jan 31, 2025 | 161.25 | 161.90 | 159.45 | 160.35 | 160.35 | 1,237,737 |
| Jan 30, 2025 | 159.00 | 161.75 | 159.00 | 161.25 | 161.25 | 602,446 |
| Jan 29, 2025 | 158.50 | 160.25 | 158.40 | 158.70 | 158.70 | 417,670 |
| Jan 28, 2025 | 156.00 | 158.80 | 155.75 | 158.50 | 158.50 | 689,071 |
| Jan 27, 2025 | 153.55 | 156.10 | 151.25 | 156.10 | 156.10 | 589,532 |
| Jan 24, 2025 | 152.85 | 155.00 | 152.55 | 154.35 | 154.35 | 495,401 |
| Jan 23, 2025 | 153.10 | 153.15 | 151.90 | 152.45 | 152.45 | 453,778 |
| Jan 22, 2025 | 149.70 | 153.80 | 149.70 | 153.05 | 153.05 | 647,241 |
| Jan 21, 2025 | 147.35 | 149.70 | 146.50 | 149.60 | 149.60 | 460,140 |
| Jan 20, 2025 | 145.90 | 147.95 | 145.15 | 147.25 | 147.25 | 166,612 |
| Jan 17, 2025 | 145.75 | 147.50 | 145.25 | 145.90 | 145.90 | 414,580 |
| Jan 16, 2025 | 149.00 | 149.00 | 144.55 | 144.70 | 144.70 | 649,334 |
| Jan 15, 2025 | 146.00 | 148.90 | 145.30 | 148.70 | 148.70 | 795,859 |
| Jan 14, 2025 | 144.55 | 146.50 | 144.20 | 146.00 | 146.00 | 769,525 |
| Jan 13, 2025 | 146.30 | 146.30 | 143.10 | 143.50 | 143.50 | 796,329 |
| Jan 10, 2025 | 144.40 | 147.20 | 144.10 | 146.50 | 146.50 | 608,118 |
| Jan 9, 2025 | 141.75 | 144.35 | 140.55 | 144.05 | 144.05 | 469,352 |
| Jan 8, 2025 | 143.50 | 144.90 | 140.45 | 141.85 | 141.85 | 598,339 |
| Jan 7, 2025 | 141.80 | 144.35 | 141.25 | 143.85 | 143.85 | 663,546 |
| Jan 3, 2025 | 138.90 | 141.80 | 138.20 | 140.40 | 140.40 | 456,063 |
| Jan 2, 2025 | 137.95 | 139.55 | 135.55 | 139.10 | 139.10 | 498,970 |
| Dec 30, 2024 | 140.00 | 140.00 | 136.60 | 137.90 | 137.90 | 266,635 |
| Dec 27, 2024 | 139.80 | 139.95 | 137.15 | 138.75 | 138.75 | 254,072 |
| Dec 23, 2024 | 139.20 | 141.10 | 138.95 | 139.65 | 139.65 | 346,506 |
| Dec 20, 2024 | 141.00 | 141.00 | 137.15 | 138.70 | 138.70 | 1,783,014 |
| Dec 19, 2024 | 139.80 | 142.10 | 138.80 | 141.35 | 141.35 | 616,513 |
| Dec 18, 2024 | 139.00 | 142.80 | 138.30 | 142.25 | 142.25 | 866,012 |
| Dec 17, 2024 | 145.00 | 145.05 | 139.35 | 139.35 | 139.35 | 699,374 |
| Dec 16, 2024 | 146.00 | 146.80 | 143.90 | 145.00 | 145.00 | 609,604 |
| Dec 13, 2024 | 146.00 | 147.95 | 145.10 | 145.30 | 145.30 | 444,862 |
| Dec 12, 2024 | 144.95 | 146.55 | 144.60 | 146.20 | 146.20 | 411,763 |
| Dec 11, 2024 | 145.80 | 146.15 | 144.45 | 145.60 | 145.60 | 446,837 |
| Dec 10, 2024 | 145.70 | 147.45 | 144.50 | 147.05 | 147.05 | 447,142 |
| Dec 9, 2024 | 149.00 | 149.30 | 146.40 | 146.95 | 146.95 | 464,918 |
| Dec 6, 2024 | 148.75 | 150.20 | 147.95 | 148.70 | 148.70 | 571,614 |
| Dec 5, 2024 | 147.05 | 149.25 | 146.40 | 148.35 | 148.35 | 742,126 |
| Dec 4, 2024 | 144.25 | 147.60 | 143.00 | 145.85 | 145.85 | 542,459 |
| Dec 3, 2024 | 142.90 | 144.25 | 141.05 | 143.30 | 143.30 | 1,024,352 |
| Dec 2, 2024 | 137.00 | 142.95 | 136.35 | 142.90 | 142.90 | 1,409,377 |
| Nov 29, 2024 | 141.00 | 141.00 | 133.80 | 135.65 | 135.65 | 2,508,826 |
| Nov 28, 2024 | 140.05 | 142.00 | 139.60 | 140.55 | 140.55 | 561,289 |
| Nov 27, 2024 | 140.00 | 140.15 | 136.95 | 139.05 | 139.05 | 459,874 |
| Nov 26, 2024 | 140.55 | 141.30 | 138.50 | 139.90 | 139.90 | 451,233 |
| Nov 25, 2024 | 141.00 | 141.65 | 139.60 | 140.75 | 140.75 | 1,043,013 |
| Nov 22, 2024 | 139.75 | 140.65 | 136.25 | 139.35 | 139.35 | 590,598 |
| Nov 21, 2024 | 137.20 | 139.55 | 135.40 | 139.15 | 139.15 | 506,304 |
| Nov 20, 2024 | 137.00 | 138.50 | 135.60 | 136.85 | 136.85 | 647,886 |
| Nov 19, 2024 | 139.45 | 140.65 | 131.15 | 136.15 | 136.15 | 1,841,444 |
| Nov 18, 2024 | 142.00 | 144.10 | 138.15 | 139.50 | 139.50 | 889,512 |
| Nov 15, 2024 | 148.20 | 148.25 | 143.25 | 143.25 | 143.25 | 950,888 |
| Nov 14, 2024 | 151.10 | 152.05 | 145.45 | 147.60 | 147.60 | 3,223,023 |
| Nov 13, 2024 | 154.00 | 154.00 | 150.00 | 150.80 | 150.80 | 676,024 |
| Nov 12, 2024 | 155.10 | 157.70 | 153.20 | 153.60 | 153.60 | 871,058 |
| Nov 8, 2024 | 156.50 | 156.80 | 152.80 | 155.10 | 155.10 | 1,122,554 |
| Nov 7, 2024 | 148.00 | 155.60 | 146.20 | 155.60 | 155.60 | 3,874,168 |
| Nov 6, 2024 | 144.00 | 147.45 | 143.25 | 144.15 | 144.15 | 958,675 |
| Nov 5, 2024 | 143.10 | 143.85 | 141.90 | 143.50 | 143.50 | 534,175 |
| Nov 4, 2024 | 141.85 | 144.40 | 141.40 | 144.40 | 144.40 | 832,269 |
| Oct 31, 2024 | 142.00 | 142.50 | 140.20 | 140.20 | 140.20 | 1,034,138 |
| Oct 30, 2024 | 147.00 | 147.10 | 143.25 | 143.50 | 143.50 | 452,740 |
| Oct 29, 2024 | 143.45 | 148.20 | 143.45 | 148.20 | 148.20 | 941,754 |
| Oct 28, 2024 | 146.00 | 146.75 | 142.60 | 143.45 | 143.45 | 443,200 |
| Oct 25, 2024 | 145.55 | 145.65 | 142.35 | 144.80 | 144.80 | 829,973 |
| Oct 24, 2024 | 146.50 | 146.95 | 143.90 | 145.45 | 145.45 | 558,982 |
| Oct 23, 2024 | 144.70 | 146.75 | 143.25 | 146.35 | 146.35 | 675,578 |
| Oct 22, 2024 | 146.30 | 146.60 | 142.65 | 143.65 | 143.65 | 1,052,288 |
| Oct 21, 2024 | 149.50 | 149.50 | 144.95 | 145.45 | 145.45 | 563,784 |
| Oct 18, 2024 | 146.20 | 150.95 | 146.20 | 149.30 | 149.30 | 363,214 |
| Oct 17, 2024 | 151.25 | 151.95 | 146.00 | 146.00 | 146.00 | 586,977 |
| Oct 16, 2024 | 150.70 | 151.90 | 148.20 | 151.15 | 151.15 | 371,139 |
| Oct 15, 2024 | 152.00 | 152.50 | 150.15 | 150.70 | 150.70 | 466,991 |
| Oct 14, 2024 | 150.95 | 152.20 | 149.95 | 151.40 | 151.40 | 345,855 |
| Oct 11, 2024 | 147.70 | 152.90 | 147.55 | 151.00 | 151.00 | 691,794 |
| Oct 10, 2024 | 149.50 | 150.70 | 147.65 | 148.05 | 148.05 | 597,930 |
| Oct 9, 2024 | 144.05 | 149.90 | 142.35 | 149.50 | 149.50 | 785,410 |
| Oct 8, 2024 | 140.20 | 145.00 | 139.50 | 143.65 | 143.65 | 478,014 |
| Oct 7, 2024 | 143.60 | 144.00 | 140.15 | 141.70 | 141.70 | 352,776 |
| Oct 4, 2024 | 141.50 | 143.00 | 139.95 | 142.10 | 142.10 | 752,159 |
| Oct 3, 2024 | 141.80 | 143.05 | 139.55 | 140.75 | 140.75 | 926,026 |
| Oct 2, 2024 | 145.45 | 146.40 | 142.60 | 143.45 | 143.45 | 410,780 |
| Oct 1, 2024 | 148.90 | 148.90 | 143.65 | 145.35 | 145.35 | 584,914 |
| Sep 30, 2024 | 152.00 | 152.00 | 146.90 | 146.90 | 146.90 | 438,761 |
| Sep 27, 2024 | 151.65 | 152.80 | 150.00 | 152.55 | 152.55 | 363,238 |
| Sep 26, 2024 | 152.00 | 154.35 | 151.00 | 152.25 | 152.25 | 774,242 |
| Sep 25, 2024 | 152.00 | 152.00 | 148.45 | 150.40 | 150.40 | 361,643 |
| Sep 24, 2024 | 150.20 | 153.05 | 149.55 | 151.45 | 151.45 | 881,888 |
| Sep 23, 2024 | 148.90 | 149.65 | 147.00 | 148.50 | 148.50 | 584,575 |
| Sep 20, 2024 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 1,813,739 |
| Sep 19, 2024 | 151.90 | 154.35 | 148.65 | 153.75 | 153.75 | 1,164,398 |
| Sep 18, 2024 | 149.75 | 152.15 | 149.45 | 150.40 | 150.40 | 1,132,098 |
| Sep 17, 2024 | 148.65 | 151.50 | 148.40 | 149.75 | 149.75 | 987,175 |
| Sep 16, 2024 | 150.70 | 151.80 | 147.80 | 148.85 | 148.85 | 678,543 |
| Sep 13, 2024 | 148.15 | 152.60 | 148.15 | 151.95 | 151.95 | 609,771 |
| Sep 12, 2024 | 149.20 | 151.00 | 146.90 | 148.05 | 148.05 | 602,834 |
| Sep 11, 2024 | 148.05 | 149.40 | 145.70 | 147.00 | 147.00 | 564,523 |
| Sep 10, 2024 | 154.40 | 154.85 | 148.55 | 149.30 | 149.30 | 1,276,056 |
| Sep 9, 2024 | 151.15 | 154.80 | 150.70 | 153.75 | 153.75 | 381,999 |
| Sep 6, 2024 | 155.45 | 155.45 | 150.20 | 151.20 | 151.20 | 453,374 |
| Sep 5, 2024 | 156.80 | 159.50 | 155.05 | 155.70 | 155.70 | 344,165 |
| Sep 4, 2024 | 155.15 | 157.55 | 155.00 | 157.25 | 157.25 | 379,197 |
| Sep 3, 2024 | 162.85 | 162.90 | 157.30 | 158.30 | 158.30 | 467,318 |
| Sep 2, 2024 | 158.30 | 162.95 | 156.70 | 162.20 | 162.20 | 387,140 |
| Aug 30, 2024 | 157.85 | 159.60 | 156.85 | 158.45 | 158.45 | 766,573 |
| Aug 29, 2024 | 156.90 | 158.65 | 156.25 | 157.85 | 157.85 | 484,209 |
| Aug 28, 2024 | 156.45 | 156.80 | 154.00 | 156.50 | 156.50 | 335,959 |
| Aug 27, 2024 | 157.50 | 157.80 | 153.20 | 156.45 | 156.45 | 492,998 |
| Aug 26, 2024 | 159.05 | 159.85 | 156.35 | 157.45 | 157.45 | 411,826 |
| Aug 23, 2024 | 158.25 | 161.50 | 158.10 | 159.85 | 159.85 | 406,069 |
| Aug 22, 2024 | 159.40 | 160.50 | 157.55 | 158.25 | 158.25 | 278,999 |
| Aug 21, 2024 | 158.00 | 159.50 | 157.40 | 158.45 | 158.45 | 440,979 |
| Aug 20, 2024 | 161.75 | 161.80 | 157.30 | 158.05 | 158.05 | 465,815 |
| Aug 19, 2024 | 160.00 | 161.80 | 159.40 | 160.10 | 160.10 | 287,861 |
| Aug 16, 2024 | 157.35 | 160.70 | 156.05 | 160.50 | 160.50 | 637,250 |
| Aug 14, 2024 | 151.70 | 154.65 | 151.70 | 153.60 | 153.60 | 589,878 |
| Aug 13, 2024 | 151.85 | 153.75 | 150.55 | 150.60 | 150.60 | 732,922 |
| Aug 12, 2024 | 146.05 | 150.80 | 145.50 | 150.55 | 150.55 | 631,989 |
| Aug 9, 2024 | 144.00 | 147.65 | 143.80 | 145.00 | 145.00 | 574,786 |
| Aug 8, 2024 | 141.15 | 144.05 | 137.25 | 143.75 | 143.75 | 1,616,987 |
| Aug 7, 2024 | 144.00 | 146.75 | 141.95 | 144.50 | 144.50 | 836,102 |
| Aug 6, 2024 | 147.40 | 147.65 | 140.10 | 142.00 | 142.00 | 833,084 |
| Aug 5, 2024 | 145.05 | 146.90 | 142.40 | 145.80 | 145.80 | 923,018 |
| Aug 2, 2024 | 155.35 | 155.45 | 149.85 | 151.50 | 151.50 | 1,124,345 |
| Aug 1, 2024 | 160.40 | 161.35 | 156.00 | 156.00 | 156.00 | 590,285 |
| Jul 31, 2024 | 160.60 | 162.50 | 160.00 | 160.40 | 160.40 | 673,494 |
| Jul 30, 2024 | 162.50 | 163.80 | 160.10 | 160.10 | 160.10 | 380,664 |
| Jul 29, 2024 | 161.00 | 163.50 | 160.00 | 163.00 | 163.00 | 312,034 |
| Jul 26, 2024 | 160.90 | 163.20 | 159.00 | 160.65 | 160.65 | 349,119 |
| Jul 25, 2024 | 158.15 | 161.70 | 157.55 | 160.90 | 160.90 | 475,293 |
| Jul 24, 2024 | 162.85 | 164.70 | 161.10 | 162.25 | 162.25 | 340,781 |
| Jul 23, 2024 | 166.45 | 166.65 | 161.70 | 163.10 | 163.10 | 327,877 |
| Jul 22, 2024 | 163.60 | 167.00 | 163.60 | 166.50 | 166.50 | 656,303 |
| Jul 19, 2024 | 163.10 | 164.70 | 161.15 | 163.60 | 163.60 | 747,089 |
| Jul 18, 2024 | 162.05 | 165.40 | 160.15 | 164.25 | 164.25 | 525,320 |
| Jul 17, 2024 | 165.50 | 166.90 | 160.05 | 162.00 | 162.00 | 709,034 |
| Jul 16, 2024 | 170.95 | 171.60 | 165.15 | 165.30 | 165.30 | 571,453 |
| Jul 15, 2024 | 170.20 | 171.90 | 169.45 | 171.90 | 171.90 | 380,715 |
| Jul 12, 2024 | 169.20 | 170.90 | 168.25 | 170.20 | 170.20 | 596,606 |
| Jul 11, 2024 | 167.55 | 170.15 | 167.55 | 169.95 | 169.95 | 416,893 |
| Jul 10, 2024 | 168.20 | 169.60 | 166.95 | 167.45 | 167.45 | 592,815 |
| Jul 9, 2024 | 168.55 | 168.85 | 167.25 | 168.20 | 168.20 | 324,215 |
| Jul 8, 2024 | 166.65 | 168.90 | 166.00 | 168.55 | 168.55 | 235,697 |
| Jul 5, 2024 | 168.00 | 169.15 | 165.40 | 165.95 | 165.95 | 222,592 |
| Jul 4, 2024 | 167.75 | 169.10 | 166.95 | 167.80 | 167.80 | 198,240 |
| Jul 3, 2024 | 170.00 | 171.90 | 166.95 | 167.75 | 167.75 | 447,149 |
| Jul 2, 2024 | 168.55 | 169.50 | 167.30 | 169.15 | 169.15 | 503,858 |
| Jul 1, 2024 | 168.50 | 170.00 | 167.75 | 168.65 | 168.65 | 482,491 |
| Jun 28, 2024 | 165.35 | 169.00 | 165.00 | 168.00 | 168.00 | 577,674 |
| Jun 27, 2024 | 163.00 | 166.20 | 162.60 | 165.00 | 165.00 | 406,700 |
| Jun 26, 2024 | 165.40 | 166.30 | 162.15 | 162.75 | 162.75 | 511,993 |
| Jun 25, 2024 | 164.00 | 167.35 | 162.50 | 164.75 | 164.75 | 769,535 |
| Jun 24, 2024 | 161.60 | 164.95 | 160.80 | 164.25 | 164.25 | 459,520 |
| Jun 21, 2024 | 163.00 | 164.00 | 161.45 | 162.20 | 162.20 | 1,281,612 |
| Jun 20, 2024 | 162.25 | 166.70 | 161.15 | 163.05 | 163.05 | 763,535 |
| Jun 19, 2024 | 158.10 | 163.20 | 157.30 | 162.25 | 162.25 | 650,594 |
| Jun 18, 2024 | 158.60 | 162.40 | 157.65 | 158.10 | 158.10 | 562,937 |
| Jun 17, 2024 | 155.75 | 158.40 | 154.75 | 158.00 | 158.00 | 536,837 |
| Jun 14, 2024 | 154.60 | 155.75 | 152.25 | 155.75 | 155.75 | 675,643 |
| Jun 13, 2024 | 159.00 | 161.40 | 154.50 | 154.55 | 154.55 | 654,832 |
| Jun 12, 2024 | 154.55 | 159.95 | 153.85 | 159.45 | 159.45 | 924,892 |
| Jun 11, 2024 | 156.00 | 156.90 | 153.75 | 153.85 | 153.85 | 629,568 |
| Jun 10, 2024 | 155.00 | 156.20 | 153.95 | 155.45 | 155.45 | 505,230 |
| Jun 7, 2024 | 159.85 | 159.95 | 154.35 | 155.30 | 155.30 | 723,777 |
| Jun 6, 2024 | 158.55 | 160.60 | 156.00 | 160.00 | 160.00 | 778,310 |
| Jun 5, 2024 | 155.00 | 158.30 | 154.55 | 157.15 | 157.15 | 780,606 |
| Jun 4, 2024 | 160.00 | 160.00 | 153.00 | 154.50 | 154.50 | 770,786 |
| Jun 3, 2024 | 162.70 | 163.70 | 158.85 | 159.90 | 159.90 | 525,619 |
| May 31, 2024 | 157.60 | 162.65 | 157.00 | 160.00 | 160.00 | 1,905,125 |
| May 29, 2024 | 159.95 | 161.40 | 156.55 | 157.05 | 157.05 | 579,298 |
| May 28, 2024 | 162.00 | 163.20 | 158.45 | 160.20 | 160.20 | 438,504 |
| May 27, 2024 | 159.40 | 161.75 | 159.15 | 161.25 | 161.25 | 361,853 |
| May 24, 2024 | 160.00 | 160.95 | 156.50 | 158.65 | 158.65 | 336,761 |
| May 23, 2024 | 155.90 | 163.45 | 155.20 | 161.90 | 161.90 | 602,768 |
| May 22, 2024 | 156.00 | 157.35 | 154.20 | 155.95 | 155.95 | 767,200 |
| May 21, 2024 | 161.00 | 161.70 | 155.45 | 156.10 | 156.10 | 1,047,974 |
| May 20, 2024 | 161.00 | 162.70 | 159.80 | 161.80 | 161.80 | 669,260 |
| May 17, 2024 | 164.10 | 164.15 | 159.00 | 161.70 | 161.70 | 1,221,537 |
| May 16, 2024 | 168.50 | 169.60 | 163.15 | 164.15 | 164.15 | 1,040,615 |
| May 15, 2024 | 166.00 | 168.50 | 164.90 | 168.50 | 168.50 | 603,609 |
| May 14, 2024 | 166.90 | 167.95 | 163.25 | 166.60 | 166.60 | 561,458 |
| May 13, 2024 | 165.00 | 167.65 | 163.50 | 166.90 | 166.90 | 506,561 |
| May 10, 2024 | 171.65 | 172.30 | 164.60 | 164.80 | 164.80 | 817,320 |
| May 9, 2024 | 172.00 | 173.85 | 170.80 | 171.55 | 171.55 | 473,159 |
| May 8, 2024 | 171.05 | 172.65 | 168.95 | 172.00 | 172.00 | 415,876 |
| May 7, 2024 | 171.95 | 174.65 | 170.25 | 171.80 | 171.80 | 701,884 |
| May 6, 2024 | 169.00 | 172.50 | 167.35 | 172.00 | 172.00 | 569,831 |
| May 2, 2024 | 171.20 | 171.40 | 166.50 | 167.40 | 167.40 | 496,798 |
| Apr 30, 2024 | 172.00 | 172.10 | 168.75 | 169.00 | 169.00 | 731,056 |
| Apr 29, 2024 | 172.00 | 173.95 | 167.65 | 171.40 | 171.40 | 679,522 |
| Apr 26, 2024 | 171.20 | 173.15 | 170.55 | 173.05 | 173.05 | 647,823 |
| Apr 25, 2024 | 172.10 | 172.65 | 168.40 | 170.00 | 170.00 | 474,740 |
| Apr 24, 2024 | 175.90 | 176.70 | 171.40 | 172.20 | 172.20 | 732,768 |
Related Tickers
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
76.62
+0.76%
BNP.WA BNP Paribas Bank Polska S.A.
109.00
0.00%
ING.WA ING Bank Slaski S.A.
338.00
-0.59%
SPL.WA Santander Bank Polska S.A.
619.80
+0.06%
SWDBF Swedbank AB (publ)
22.93
0.00%
LLBNz.XC
BHW.WA Bank Handlowy w Warszawie S.A.
119.40
-0.33%
SWDBY Swedbank AB (publ)
23.43
+2.31%
DNB.OL DNB Bank ASA
263.50
-0.75%
AKBNK.IS Akbank T.A.S.
53.50
+6.15%