Warsaw - Delayed Quote PLN
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
71.80
-0.02
(-0.03%)
At close: 5:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 72.04 | 72.54 | 70.86 | 71.80 | 71.80 | 4,086,953 |
| Jun 3, 2025 | 72.80 | 73.40 | 71.02 | 71.82 | 71.82 | 4,944,570 |
| Jun 2, 2025 | 71.50 | 73.14 | 67.00 | 72.94 | 72.94 | 9,009,889 |
| May 30, 2025 | 75.28 | 75.52 | 73.66 | 75.28 | 75.28 | 7,712,966 |
| May 29, 2025 | 78.00 | 78.20 | 76.02 | 76.02 | 76.02 | 3,565,038 |
| May 28, 2025 | 77.00 | 77.88 | 76.50 | 77.80 | 77.80 | 2,939,690 |
| May 27, 2025 | 75.70 | 77.38 | 75.12 | 77.08 | 77.08 | 2,492,651 |
| May 26, 2025 | 75.74 | 76.58 | 75.08 | 75.82 | 75.82 | 2,033,240 |
| May 23, 2025 | 74.90 | 75.38 | 71.38 | 74.12 | 74.12 | 2,734,452 |
| May 22, 2025 | 75.00 | 75.16 | 74.26 | 74.90 | 74.90 | 2,079,976 |
| May 21, 2025 | 75.80 | 76.24 | 74.38 | 75.18 | 75.18 | 2,653,945 |
| May 20, 2025 | 76.18 | 76.80 | 75.62 | 76.00 | 76.00 | 2,766,085 |
| May 19, 2025 | 75.10 | 76.06 | 73.20 | 75.60 | 75.60 | 4,803,647 |
| May 16, 2025 | 77.68 | 78.38 | 76.16 | 77.16 | 77.16 | 1,840,412 |
| May 15, 2025 | 78.64 | 78.68 | 77.32 | 77.62 | 77.62 | 1,645,222 |
| May 14, 2025 | 78.54 | 79.20 | 77.50 | 78.96 | 78.96 | 2,160,231 |
| May 13, 2025 | 78.06 | 78.40 | 76.42 | 78.20 | 78.20 | 2,400,782 |
| May 12, 2025 | 78.52 | 80.50 | 77.86 | 78.02 | 78.02 | 2,189,610 |
| May 9, 2025 | 75.20 | 78.34 | 75.06 | 78.28 | 78.28 | 3,037,915 |
| May 8, 2025 | 74.20 | 75.52 | 73.94 | 74.56 | 74.56 | 1,927,371 |
| May 7, 2025 | 73.08 | 74.80 | 72.64 | 73.96 | 73.96 | 2,461,064 |
| May 6, 2025 | 74.60 | 74.60 | 71.56 | 73.10 | 73.10 | 2,075,865 |
| May 5, 2025 | 74.96 | 74.98 | 73.60 | 74.72 | 74.72 | 966,932 |
| May 2, 2025 | 73.52 | 75.04 | 73.36 | 75.00 | 75.00 | 2,490,841 |
| Apr 30, 2025 | 76.02 | 76.40 | 72.20 | 72.38 | 72.38 | 5,160,112 |
| Apr 29, 2025 | 76.00 | 76.90 | 75.10 | 75.84 | 75.84 | 2,415,097 |
| Apr 28, 2025 | 76.30 | 77.08 | 75.52 | 75.82 | 75.82 | 1,969,729 |
| Apr 25, 2025 | 77.00 | 77.66 | 75.96 | 76.20 | 76.20 | 1,558,746 |
| Apr 24, 2025 | 76.04 | 76.90 | 74.54 | 76.62 | 76.62 | 2,029,623 |
| Apr 23, 2025 | 73.00 | 76.20 | 72.94 | 76.04 | 76.04 | 3,059,899 |
| Apr 22, 2025 | 70.70 | 72.30 | 70.50 | 72.14 | 72.14 | 3,336,460 |
| Apr 17, 2025 | 70.00 | 72.00 | 69.88 | 70.68 | 70.68 | 2,178,485 |
| Apr 16, 2025 | 69.48 | 70.88 | 69.24 | 69.92 | 69.92 | 2,031,294 |
| Apr 15, 2025 | 68.76 | 71.16 | 68.58 | 70.12 | 70.12 | 4,582,158 |
| Apr 14, 2025 | 68.12 | 68.96 | 67.78 | 68.58 | 68.58 | 2,306,820 |
| Apr 11, 2025 | 68.44 | 70.08 | 66.16 | 66.56 | 66.56 | 3,958,191 |
| Apr 10, 2025 | 69.90 | 70.70 | 67.92 | 68.54 | 68.54 | 5,457,193 |
| Apr 9, 2025 | 65.06 | 66.50 | 63.62 | 64.54 | 64.54 | 4,310,203 |
| Apr 8, 2025 | 66.02 | 67.80 | 64.30 | 67.48 | 67.48 | 4,624,151 |
| Apr 7, 2025 | 60.10 | 66.10 | 59.42 | 64.92 | 64.92 | 6,066,366 |
| Apr 4, 2025 | 71.50 | 71.90 | 63.16 | 64.04 | 64.04 | 8,254,510 |
| Apr 3, 2025 | 74.40 | 74.80 | 71.50 | 71.92 | 71.92 | 3,100,454 |
| Apr 2, 2025 | 75.50 | 76.16 | 74.22 | 75.58 | 75.58 | 1,834,015 |
| Apr 1, 2025 | 75.40 | 76.72 | 75.30 | 75.72 | 75.72 | 2,510,329 |
| Mar 31, 2025 | 76.26 | 76.30 | 74.40 | 75.20 | 75.20 | 3,417,549 |
| Mar 28, 2025 | 77.48 | 77.50 | 76.32 | 76.70 | 76.70 | 2,421,729 |
| Mar 27, 2025 | 77.80 | 78.22 | 76.62 | 77.90 | 77.90 | 2,339,346 |
| Mar 26, 2025 | 78.64 | 79.66 | 77.96 | 78.50 | 78.50 | 2,592,886 |
| Mar 25, 2025 | 78.00 | 79.10 | 76.82 | 78.70 | 78.70 | 3,303,180 |
| Mar 24, 2025 | 76.70 | 77.30 | 76.26 | 76.78 | 76.78 | 2,675,069 |
| Mar 21, 2025 | 76.68 | 78.02 | 75.24 | 76.12 | 76.12 | 6,682,486 |
| Mar 20, 2025 | 79.30 | 79.48 | 77.46 | 78.30 | 78.30 | 4,585,376 |
| Mar 19, 2025 | 79.80 | 80.90 | 78.84 | 79.30 | 79.30 | 6,440,671 |
| Mar 18, 2025 | 79.52 | 81.08 | 79.08 | 80.04 | 80.04 | 4,406,368 |
| Mar 17, 2025 | 78.10 | 79.24 | 77.72 | 79.12 | 79.12 | 4,412,831 |
| Mar 14, 2025 | 74.02 | 78.62 | 73.68 | 78.12 | 78.12 | 6,363,078 |
| Mar 13, 2025 | 72.48 | 74.70 | 71.80 | 74.02 | 74.02 | 5,387,535 |
| Mar 12, 2025 | 71.08 | 71.72 | 70.82 | 71.64 | 71.64 | 5,439,779 |
| Mar 11, 2025 | 71.00 | 71.66 | 69.96 | 70.32 | 70.32 | 2,462,246 |
| Mar 10, 2025 | 72.98 | 73.12 | 70.02 | 70.80 | 70.80 | 3,767,898 |
| Mar 7, 2025 | 71.02 | 73.24 | 70.64 | 73.00 | 73.00 | 4,715,725 |
| Mar 6, 2025 | 70.38 | 72.10 | 70.06 | 72.00 | 72.00 | 3,666,692 |
| Mar 5, 2025 | 67.62 | 70.06 | 67.32 | 70.00 | 70.00 | 4,354,521 |
| Mar 4, 2025 | 69.00 | 69.32 | 65.84 | 65.96 | 65.96 | 3,178,066 |
| Mar 3, 2025 | 68.60 | 70.00 | 67.96 | 69.92 | 69.92 | 2,943,818 |
| Feb 28, 2025 | 69.00 | 69.70 | 68.40 | 69.10 | 69.10 | 4,861,740 |
| Feb 27, 2025 | 70.24 | 71.08 | 69.12 | 69.90 | 69.90 | 4,321,272 |
| Feb 26, 2025 | 69.44 | 70.30 | 68.88 | 70.22 | 70.22 | 3,503,595 |
| Feb 25, 2025 | 67.92 | 69.44 | 67.62 | 68.94 | 68.94 | 5,970,678 |
| Feb 24, 2025 | 70.90 | 70.90 | 68.28 | 68.56 | 68.56 | 3,799,867 |
| Feb 21, 2025 | 71.34 | 71.96 | 70.78 | 70.94 | 70.94 | 2,371,550 |
| Feb 20, 2025 | 71.52 | 72.02 | 70.88 | 71.46 | 71.46 | 3,289,466 |
| Feb 19, 2025 | 73.16 | 73.80 | 71.72 | 72.20 | 72.20 | 6,086,810 |
| Feb 18, 2025 | 70.62 | 73.50 | 70.50 | 73.14 | 73.14 | 4,566,587 |
| Feb 17, 2025 | 70.20 | 70.84 | 69.44 | 70.22 | 70.22 | 2,296,816 |
| Feb 14, 2025 | 71.54 | 71.58 | 69.92 | 70.26 | 70.26 | 4,211,292 |
| Feb 13, 2025 | 70.40 | 72.34 | 70.40 | 71.52 | 71.52 | 6,685,001 |
| Feb 12, 2025 | 68.98 | 70.38 | 68.90 | 70.22 | 70.22 | 5,579,982 |
| Feb 11, 2025 | 67.12 | 68.82 | 66.80 | 68.54 | 68.54 | 2,489,038 |
| Feb 10, 2025 | 67.38 | 67.62 | 66.98 | 67.38 | 67.38 | 3,009,810 |
| Feb 7, 2025 | 66.30 | 67.70 | 66.22 | 67.48 | 67.48 | 4,210,373 |
| Feb 6, 2025 | 64.36 | 66.34 | 64.30 | 66.22 | 66.22 | 3,755,019 |
| Feb 5, 2025 | 64.88 | 64.98 | 63.30 | 63.82 | 63.82 | 2,171,120 |
| Feb 4, 2025 | 65.76 | 65.88 | 64.76 | 65.24 | 65.24 | 1,311,311 |
| Feb 3, 2025 | 65.32 | 66.08 | 64.62 | 65.76 | 65.76 | 1,608,418 |
| Jan 31, 2025 | 67.38 | 67.88 | 66.92 | 66.92 | 66.92 | 3,028,772 |
| Jan 30, 2025 | 66.16 | 67.60 | 66.16 | 67.54 | 67.54 | 2,375,835 |
| Jan 29, 2025 | 66.48 | 66.80 | 65.94 | 66.20 | 66.20 | 1,770,952 |
| Jan 28, 2025 | 65.00 | 66.46 | 64.94 | 66.46 | 66.46 | 2,532,231 |
| Jan 27, 2025 | 65.28 | 65.28 | 64.12 | 65.28 | 65.28 | 2,454,315 |
| Jan 24, 2025 | 64.90 | 65.56 | 64.74 | 65.32 | 65.32 | 2,324,020 |
| Jan 23, 2025 | 64.72 | 65.24 | 64.54 | 64.88 | 64.88 | 3,525,269 |
| Jan 22, 2025 | 62.20 | 65.36 | 62.20 | 64.98 | 64.98 | 4,430,345 |
| Jan 21, 2025 | 61.40 | 62.18 | 61.22 | 62.18 | 62.18 | 2,197,433 |
| Jan 20, 2025 | 61.16 | 61.70 | 60.44 | 61.40 | 61.40 | 1,295,589 |
| Jan 17, 2025 | 60.78 | 61.38 | 60.68 | 60.82 | 60.82 | 1,011,035 |
| Jan 16, 2025 | 60.92 | 61.42 | 60.18 | 60.50 | 60.50 | 1,401,191 |
| Jan 15, 2025 | 60.16 | 61.10 | 59.52 | 60.82 | 60.82 | 1,966,125 |
| Jan 14, 2025 | 60.10 | 60.34 | 59.70 | 60.08 | 60.08 | 1,499,547 |
| Jan 13, 2025 | 60.60 | 60.70 | 59.56 | 60.08 | 60.08 | 1,605,199 |
| Jan 10, 2025 | 60.32 | 60.94 | 60.22 | 60.74 | 60.74 | 1,946,008 |
| Jan 9, 2025 | 60.00 | 60.54 | 59.52 | 60.54 | 60.54 | 1,424,837 |
| Jan 8, 2025 | 60.68 | 61.18 | 59.78 | 60.36 | 60.36 | 2,737,483 |
| Jan 7, 2025 | 60.48 | 61.56 | 60.28 | 60.68 | 60.68 | 2,275,520 |
| Jan 3, 2025 | 59.48 | 60.42 | 59.36 | 60.30 | 60.30 | 2,090,028 |
| Jan 2, 2025 | 59.98 | 60.42 | 58.64 | 59.26 | 59.26 | 1,826,055 |
| Dec 30, 2024 | 60.00 | 60.10 | 59.36 | 59.76 | 59.76 | 1,344,943 |
| Dec 27, 2024 | 59.12 | 60.02 | 59.06 | 59.80 | 59.80 | 1,201,535 |
| Dec 23, 2024 | 59.94 | 60.44 | 59.84 | 59.84 | 59.84 | 1,575,700 |
| Dec 20, 2024 | 60.48 | 60.48 | 59.28 | 59.64 | 59.64 | 3,703,876 |
| Dec 19, 2024 | 59.16 | 60.60 | 59.00 | 60.48 | 60.48 | 2,977,346 |
| Dec 18, 2024 | 59.54 | 60.60 | 59.40 | 60.30 | 60.30 | 2,007,510 |
| Dec 17, 2024 | 60.52 | 60.92 | 59.32 | 59.48 | 59.48 | 4,204,387 |
| Dec 16, 2024 | 61.16 | 61.56 | 60.32 | 60.80 | 60.80 | 1,972,586 |
| Dec 13, 2024 | 61.22 | 61.78 | 61.08 | 61.12 | 61.12 | 3,069,978 |
| Dec 12, 2024 | 60.70 | 61.58 | 60.70 | 61.34 | 61.34 | 2,792,218 |
| Dec 11, 2024 | 60.96 | 61.56 | 60.70 | 60.74 | 60.74 | 2,279,683 |
| Dec 10, 2024 | 60.96 | 61.66 | 60.60 | 61.34 | 61.34 | 2,949,054 |
| Dec 9, 2024 | 60.76 | 61.86 | 60.56 | 61.28 | 61.28 | 2,772,778 |
| Dec 6, 2024 | 60.50 | 61.08 | 60.18 | 60.98 | 60.98 | 2,476,921 |
| Dec 5, 2024 | 59.10 | 60.40 | 59.08 | 60.40 | 60.40 | 2,978,499 |
| Dec 4, 2024 | 57.60 | 59.68 | 57.60 | 59.10 | 59.10 | 2,832,915 |
| Dec 3, 2024 | 58.00 | 58.40 | 57.34 | 57.80 | 57.80 | 2,188,481 |
| Dec 2, 2024 | 56.08 | 57.90 | 55.82 | 57.84 | 57.84 | 3,551,872 |
| Nov 29, 2024 | 55.50 | 56.04 | 55.24 | 55.90 | 55.90 | 6,234,013 |
| Nov 28, 2024 | 54.40 | 56.02 | 54.40 | 55.44 | 55.44 | 5,429,229 |
| Nov 27, 2024 | 54.08 | 54.64 | 53.66 | 54.40 | 54.40 | 2,403,475 |
| Nov 26, 2024 | 54.12 | 54.92 | 53.82 | 54.28 | 54.28 | 2,040,096 |
| Nov 25, 2024 | 54.78 | 55.08 | 53.92 | 54.38 | 54.38 | 2,893,853 |
| Nov 22, 2024 | 54.00 | 54.62 | 52.82 | 54.36 | 54.36 | 1,819,341 |
| Nov 21, 2024 | 54.30 | 54.68 | 53.00 | 54.22 | 54.22 | 2,250,567 |
| Nov 20, 2024 | 54.18 | 54.86 | 53.48 | 53.94 | 53.94 | 1,783,211 |
| Nov 19, 2024 | 55.90 | 56.18 | 52.32 | 53.90 | 53.90 | 6,239,806 |
| Nov 18, 2024 | 56.38 | 57.30 | 55.24 | 55.90 | 55.90 | 2,436,992 |
| Nov 15, 2024 | 59.04 | 59.04 | 56.30 | 56.38 | 56.38 | 2,983,800 |
| Nov 14, 2024 | 57.52 | 59.34 | 57.32 | 59.12 | 59.12 | 7,618,326 |
| Nov 13, 2024 | 58.70 | 58.70 | 57.04 | 57.30 | 57.30 | 2,300,215 |
| Nov 12, 2024 | 59.58 | 60.26 | 58.50 | 58.64 | 58.64 | 4,011,001 |
| Nov 8, 2024 | 60.10 | 60.38 | 58.68 | 59.58 | 59.58 | 3,892,729 |
| Nov 7, 2024 | 59.14 | 60.90 | 58.96 | 60.00 | 60.00 | 5,389,922 |
| Nov 6, 2024 | 58.38 | 60.12 | 58.32 | 59.14 | 59.14 | 3,853,921 |
| Nov 5, 2024 | 57.96 | 58.14 | 57.50 | 58.00 | 58.00 | 2,796,388 |
| Nov 4, 2024 | 56.20 | 58.30 | 56.06 | 57.96 | 57.96 | 3,232,738 |
| Oct 31, 2024 | 55.60 | 56.28 | 55.20 | 55.80 | 55.80 | 4,491,728 |
| Oct 30, 2024 | 57.24 | 57.50 | 55.84 | 56.00 | 56.00 | 2,495,585 |
| Oct 29, 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 2,694,807 |
| Oct 28, 2024 | 56.30 | 56.64 | 55.10 | 55.44 | 55.44 | 1,412,364 |
| Oct 25, 2024 | 56.20 | 56.32 | 55.50 | 55.94 | 55.94 | 1,320,769 |
| Oct 24, 2024 | 56.14 | 57.20 | 55.54 | 56.18 | 56.18 | 2,173,639 |
| Oct 23, 2024 | 55.28 | 56.40 | 55.28 | 56.10 | 56.10 | 1,593,420 |
| Oct 22, 2024 | 56.48 | 56.48 | 55.20 | 55.52 | 55.52 | 2,365,948 |
| Oct 21, 2024 | 57.80 | 57.80 | 56.22 | 56.22 | 56.22 | 1,979,615 |
| Oct 18, 2024 | 57.08 | 58.44 | 57.08 | 57.72 | 57.72 | 953,936 |
| Oct 17, 2024 | 59.00 | 59.26 | 57.16 | 57.38 | 57.38 | 1,794,569 |
| Oct 16, 2024 | 58.24 | 59.38 | 58.00 | 58.62 | 58.62 | 4,831,591 |
| Oct 15, 2024 | 58.30 | 58.72 | 57.94 | 58.24 | 58.24 | 1,702,816 |
| Oct 14, 2024 | 58.12 | 58.76 | 57.84 | 58.22 | 58.22 | 1,570,251 |
| Oct 11, 2024 | 57.22 | 58.46 | 57.00 | 58.16 | 58.16 | 1,854,607 |
| Oct 10, 2024 | 56.82 | 57.28 | 56.48 | 56.92 | 56.92 | 2,272,616 |
| Oct 9, 2024 | 54.56 | 57.06 | 54.56 | 56.82 | 56.82 | 2,070,666 |
| Oct 8, 2024 | 53.92 | 55.60 | 53.44 | 55.02 | 55.02 | 2,281,676 |
| Oct 7, 2024 | 54.50 | 54.66 | 53.30 | 54.14 | 54.14 | 1,541,133 |
| Oct 4, 2024 | 54.00 | 54.42 | 53.44 | 54.08 | 54.08 | 1,561,644 |
| Oct 3, 2024 | 54.00 | 54.64 | 53.70 | 53.92 | 53.92 | 1,911,542 |
| Oct 2, 2024 | 54.88 | 55.58 | 54.40 | 54.80 | 54.80 | 1,094,303 |
| Oct 1, 2024 | 56.16 | 56.34 | 54.46 | 54.86 | 54.86 | 2,287,962 |
| Sep 30, 2024 | 58.08 | 58.18 | 55.98 | 55.98 | 55.98 | 2,698,601 |
| Sep 27, 2024 | 57.50 | 58.56 | 57.50 | 58.26 | 58.26 | 1,035,115 |
| Sep 26, 2024 | 57.58 | 58.92 | 57.58 | 58.18 | 58.18 | 2,032,516 |
| Sep 25, 2024 | 56.94 | 57.72 | 56.56 | 57.26 | 57.26 | 1,353,307 |
| Sep 24, 2024 | 56.30 | 57.94 | 56.14 | 57.36 | 57.36 | 2,849,595 |
| Sep 23, 2024 | 55.96 | 56.50 | 55.16 | 55.74 | 55.74 | 1,538,691 |
| Sep 20, 2024 | 57.04 | 57.12 | 55.02 | 55.74 | 55.74 | 7,338,703 |
| Sep 19, 2024 | 57.00 | 57.10 | 55.80 | 57.00 | 57.00 | 2,623,253 |
| Sep 18, 2024 | 56.48 | 57.00 | 56.08 | 56.54 | 56.54 | 1,592,966 |
| Sep 17, 2024 | 56.60 | 56.84 | 55.68 | 56.34 | 56.34 | 2,415,521 |
| Sep 16, 2024 | 56.80 | 57.28 | 52.50 | 55.82 | 55.82 | 1,518,884 |
| Sep 13, 2024 | 55.40 | 57.18 | 55.30 | 57.18 | 57.18 | 2,693,382 |
| Sep 12, 2024 | 55.32 | 55.50 | 54.64 | 55.16 | 55.16 | 2,317,218 |
| Sep 11, 2024 | 55.58 | 56.38 | 53.92 | 54.02 | 54.02 | 5,370,122 |
| Sep 10, 2024 | 56.86 | 57.28 | 55.74 | 56.58 | 56.58 | 3,084,626 |
| Sep 9, 2024 | 56.32 | 57.04 | 56.02 | 56.86 | 56.86 | 1,582,276 |
| Sep 6, 2024 | 57.48 | 57.88 | 56.30 | 56.30 | 56.30 | 2,902,515 |
| Sep 5, 2024 | 58.30 | 58.94 | 57.48 | 57.96 | 57.96 | 1,474,164 |
| Sep 4, 2024 | 57.22 | 58.32 | 57.04 | 58.28 | 58.28 | 1,240,999 |
| Sep 3, 2024 | 58.66 | 59.00 | 58.04 | 58.04 | 58.04 | 1,279,049 |
| Sep 2, 2024 | 57.56 | 59.08 | 57.06 | 58.72 | 58.72 | 1,147,939 |
| Aug 30, 2024 | 58.00 | 58.06 | 57.14 | 57.88 | 57.88 | 2,800,725 |
| Aug 29, 2024 | 56.56 | 58.16 | 56.56 | 57.70 | 57.70 | 2,508,254 |
| Aug 28, 2024 | 56.50 | 56.80 | 55.80 | 56.56 | 56.56 | 1,314,756 |
| Aug 27, 2024 | 56.84 | 57.02 | 55.50 | 56.48 | 56.48 | 1,623,223 |
| Aug 26, 2024 | 57.64 | 57.94 | 56.28 | 56.82 | 56.82 | 1,308,298 |
| Aug 23, 2024 | 57.40 | 58.30 | 57.00 | 57.66 | 57.66 | 1,807,301 |
| Aug 22, 2024 | 57.50 | 57.74 | 56.46 | 56.58 | 56.58 | 2,834,003 |
| Aug 21, 2024 | 55.80 | 56.64 | 55.80 | 55.92 | 55.92 | 2,674,616 |
| Aug 20, 2024 | 57.14 | 57.20 | 55.64 | 56.00 | 56.00 | 1,752,421 |
| Aug 19, 2024 | 56.50 | 57.26 | 56.04 | 57.14 | 57.14 | 1,652,692 |
| Aug 16, 2024 | 55.00 | 57.00 | 55.00 | 56.72 | 56.72 | 2,711,686 |
| Aug 14, 2024 | 54.68 | 54.80 | 53.90 | 54.70 | 54.70 | 2,321,070 |
| Aug 13, 2024 | 54.34 | 55.10 | 53.48 | 53.72 | 53.72 | 2,986,502 |
| Aug 12, 2024 | 52.30 | 54.04 | 51.58 | 54.04 | 54.04 | 2,102,908 |
| Aug 9, 2024 | 51.22 | 52.66 | 51.06 | 51.92 | 51.92 | 2,574,476 |
| Aug 8, 2024 | 49.64 | 50.80 | 48.50 | 50.72 | 50.72 | 4,395,798 |
| Aug 7, 2024 | 2.59 Dividend | |||||
| Aug 7, 2024 | 50.84 | 50.98 | 49.74 | 49.84 | 49.84 | 3,168,511 |
| Aug 6, 2024 | 54.46 | 54.64 | 51.82 | 52.68 | 50.09 | 3,029,870 |
| Aug 5, 2024 | 54.26 | 54.44 | 52.96 | 54.06 | 51.40 | 3,491,020 |
| Aug 2, 2024 | 57.34 | 57.38 | 55.28 | 55.88 | 53.13 | 3,231,661 |
| Aug 1, 2024 | 59.44 | 59.54 | 57.62 | 57.96 | 55.11 | 2,220,682 |
| Jul 31, 2024 | 58.98 | 59.54 | 58.58 | 58.96 | 56.06 | 2,114,549 |
| Jul 30, 2024 | 59.52 | 59.78 | 58.26 | 58.40 | 55.53 | 1,469,504 |
| Jul 29, 2024 | 59.36 | 60.16 | 58.96 | 59.36 | 56.44 | 1,349,284 |
| Jul 26, 2024 | 59.02 | 59.88 | 58.80 | 59.14 | 56.23 | 903,316 |
| Jul 25, 2024 | 58.44 | 59.28 | 58.24 | 59.20 | 56.29 | 1,573,532 |
| Jul 24, 2024 | 58.80 | 60.02 | 58.68 | 59.28 | 56.37 | 1,439,217 |
| Jul 23, 2024 | 60.52 | 60.68 | 58.94 | 59.40 | 56.48 | 1,232,835 |
| Jul 22, 2024 | 60.50 | 61.04 | 60.14 | 60.80 | 57.81 | 1,916,264 |
| Jul 19, 2024 | 61.00 | 61.10 | 59.02 | 60.16 | 57.20 | 2,684,152 |
| Jul 18, 2024 | 59.74 | 61.06 | 59.12 | 61.00 | 58.00 | 3,315,933 |
| Jul 17, 2024 | 59.62 | 60.28 | 58.16 | 58.88 | 55.99 | 2,073,575 |
| Jul 16, 2024 | 60.82 | 61.24 | 59.64 | 59.68 | 56.75 | 2,840,944 |
| Jul 15, 2024 | 61.02 | 61.50 | 60.58 | 61.18 | 58.17 | 1,671,889 |
| Jul 12, 2024 | 61.48 | 61.48 | 60.92 | 61.28 | 58.27 | 1,746,733 |
| Jul 11, 2024 | 61.54 | 61.92 | 61.06 | 61.36 | 58.34 | 2,184,421 |
| Jul 10, 2024 | 61.70 | 62.12 | 61.24 | 61.42 | 58.40 | 2,639,397 |
| Jul 9, 2024 | 61.70 | 62.08 | 61.20 | 61.70 | 58.67 | 2,424,591 |
| Jul 8, 2024 | 60.92 | 61.80 | 60.72 | 61.46 | 58.44 | 907,247 |
| Jul 5, 2024 | 62.00 | 62.04 | 60.92 | 61.04 | 58.04 | 1,001,280 |
| Jul 4, 2024 | 62.30 | 62.30 | 61.44 | 61.86 | 58.82 | 1,210,773 |
| Jul 3, 2024 | 62.28 | 62.80 | 61.52 | 61.70 | 58.67 | 1,706,864 |
| Jul 2, 2024 | 62.40 | 62.50 | 61.42 | 61.84 | 58.80 | 1,142,292 |
| Jul 1, 2024 | 62.92 | 63.54 | 62.44 | 62.58 | 59.50 | 1,166,648 |
| Jun 28, 2024 | 62.56 | 63.44 | 62.38 | 62.92 | 59.83 | 4,460,498 |
| Jun 27, 2024 | 62.48 | 62.80 | 62.12 | 62.64 | 59.56 | 1,918,231 |
| Jun 26, 2024 | 62.60 | 62.88 | 61.98 | 62.26 | 59.20 | 1,802,404 |
| Jun 25, 2024 | 61.46 | 62.86 | 61.10 | 62.52 | 59.45 | 3,330,419 |
| Jun 24, 2024 | 60.60 | 61.78 | 60.06 | 61.48 | 58.46 | 1,317,761 |
| Jun 21, 2024 | 61.36 | 61.80 | 60.32 | 60.60 | 57.62 | 4,112,205 |
| Jun 20, 2024 | 61.00 | 62.30 | 60.68 | 61.30 | 58.29 | 2,163,407 |
| Jun 19, 2024 | 59.20 | 60.92 | 58.40 | 60.50 | 57.53 | 2,604,392 |
| Jun 18, 2024 | 58.94 | 60.46 | 58.90 | 59.24 | 56.33 | 3,568,765 |
| Jun 17, 2024 | 57.38 | 58.68 | 56.96 | 58.58 | 55.70 | 2,408,816 |
| Jun 14, 2024 | 56.70 | 57.40 | 56.68 | 57.30 | 54.48 | 5,376,086 |
| Jun 13, 2024 | 57.10 | 57.50 | 56.58 | 56.68 | 53.89 | 1,916,075 |
| Jun 12, 2024 | 56.36 | 57.94 | 56.30 | 57.34 | 54.52 | 2,150,347 |
| Jun 11, 2024 | 56.70 | 57.18 | 55.78 | 56.18 | 53.42 | 1,751,441 |
| Jun 10, 2024 | 56.94 | 56.94 | 55.98 | 56.54 | 53.76 | 1,348,709 |
| Jun 7, 2024 | 57.90 | 57.92 | 56.36 | 56.94 | 54.14 | 1,629,990 |
| Jun 6, 2024 | 57.42 | 57.92 | 57.00 | 57.72 | 54.88 | 1,494,197 |
| Jun 5, 2024 | 56.40 | 57.30 | 56.22 | 57.02 | 54.22 | 1,698,236 |
| Jun 4, 2024 | 59.20 | 59.20 | 55.88 | 56.18 | 53.42 | 2,958,529 |
Related Tickers
PEO.WA Bank Polska Kasa Opieki S.A.
180.00
+1.69%
SPL.WA Santander Bank Polska S.A.
486.60
+0.31%
BHW.WA Bank Handlowy w Warszawie S.A.
117.80
+1.90%
MBK.WA mBank S.A.
793.80
+1.10%
BOS.WA Bank Ochrony Srodowiska S.A.
10.20
+0.59%
BPCGF Banco Comercial Português, S.A.
0.7329
-2.28%
OTPBF OTP Bank Nyrt.
64.53
+30.57%
OTP.F OTP Bank Nyrt.
66.18
-0.93%
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.7500
0.00%
BNP.WA BNP Paribas Bank Polska S.A.
101.50
-0.49%