BNP Paribas Bank Polska Spolka Akcyjna BNP
GPW · Poland · Finance
PLN 163.00-3.20 (-1.93%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 162.00 | -2.53% | PLN 167.80 | PLN 167.80 | PLN 162.00 | 3.67K |
| 2026-09-30 | PLN 166.20 | -0.12% | PLN 165.20 | PLN 167.80 | PLN 164.00 | 71.86K |
| 2026-09-29 | PLN 166.40 | -1.07% | PLN 167.60 | PLN 168.00 | PLN 161.00 | 5.86K |
| 2026-09-28 | PLN 168.20 | 0.00% | PLN 168.00 | PLN 168.20 | PLN 164.60 | 6.53K |
| 2026-09-25 | PLN 168.20 | 0.00% | PLN 164.60 | PLN 168.40 | PLN 164.60 | 16.77K |
| 2026-09-24 | PLN 168.20 | +0.60% | PLN 163.60 | PLN 168.40 | PLN 162.80 | 24.78K |
| 2026-09-23 | PLN 167.20 | +3.59% | PLN 162.00 | PLN 167.60 | PLN 159.00 | 31.54K |
| 2026-09-22 | PLN 161.40 | +1.77% | PLN 158.60 | PLN 162.00 | PLN 156.00 | 65.06K |
| 2026-09-21 | PLN 158.60 | +3.93% | PLN 153.00 | PLN 159.40 | PLN 152.00 | 60.46K |
| 2026-09-18 | PLN 152.60 | -0.91% | PLN 154.40 | PLN 154.40 | PLN 150.60 | 43.66K |
| 2026-09-17 | PLN 154.00 | +2.39% | PLN 150.60 | PLN 154.00 | PLN 150.40 | 46.21K |
| 2026-09-16 | PLN 150.40 | +0.13% | PLN 150.80 | PLN 150.80 | PLN 149.20 | 263.07K |
| 2026-09-15 | PLN 150.20 | -0.27% | PLN 148.80 | PLN 151.00 | PLN 148.40 | 124.88K |
| 2026-09-14 | PLN 150.60 | -0.66% | PLN 151.60 | PLN 153.00 | PLN 149.20 | 8.59K |
| 2026-09-11 | PLN 151.60 | -0.13% | PLN 151.20 | PLN 153.80 | PLN 150.60 | 6.24K |
| 2026-09-10 | PLN 151.80 | -1.43% | PLN 153.40 | PLN 156.00 | PLN 151.20 | 88.17K |
| 2026-09-09 | PLN 154.00 | +0.65% | PLN 152.40 | PLN 155.00 | PLN 151.40 | 10.47K |
| 2026-09-08 | PLN 153.00 | +3.24% | PLN 149.00 | PLN 153.40 | PLN 147.20 | 18.73K |
| 2026-09-07 | PLN 148.20 | -0.54% | PLN 149.00 | PLN 149.40 | PLN 148.20 | 8.14K |
| 2026-09-04 | PLN 149.00 | -0.13% | PLN 149.40 | PLN 149.40 | PLN 147.60 | 8.22K |
| 2026-09-03 | PLN 149.20 | +0.81% | PLN 147.80 | PLN 149.80 | PLN 147.80 | 9.83K |
| 2026-09-02 | PLN 148.00 | +0.82% | PLN 146.60 | PLN 148.60 | PLN 146.20 | 8.66K |
| 2026-09-01 | PLN 146.80 | -2.52% | PLN 150.00 | PLN 150.00 | PLN 146.80 | 15.27K |
| 2026-08-31 | PLN 150.60 | +0.13% | PLN 149.00 | PLN 151.40 | PLN 149.00 | 6.93K |
| 2026-08-28 | PLN 150.40 | +1.08% | PLN 149.00 | PLN 151.40 | PLN 148.80 | 4.19K |
| 2026-08-27 | PLN 148.80 | -2.75% | PLN 151.40 | PLN 153.00 | PLN 148.60 | 10.64K |
| 2026-08-26 | PLN 153.00 | +1.19% | PLN 150.20 | PLN 153.40 | PLN 150.20 | 3.54K |
| 2026-08-25 | PLN 151.20 | -0.79% | PLN 152.00 | PLN 152.00 | PLN 150.40 | 3.01K |
| 2026-08-24 | PLN 152.40 | +0.93% | PLN 153.00 | PLN 153.00 | PLN 151.20 | 1.32K |
| 2026-08-21 | PLN 151.00 | -0.53% | PLN 152.20 | PLN 153.80 | PLN 151.00 | 4.70K |
| 2026-08-20 | PLN 151.80 | -0.65% | PLN 152.00 | PLN 153.00 | PLN 150.40 | 4.47K |
| 2026-08-19 | PLN 152.80 | -0.39% | PLN 153.40 | PLN 154.60 | PLN 150.60 | 8.07K |
| 2026-08-18 | PLN 153.40 | +2.27% | PLN 150.00 | PLN 153.60 | PLN 148.40 | 9.32K |
| 2026-08-17 | PLN 150.00 | -1.06% | PLN 151.60 | PLN 153.00 | PLN 149.00 | 12.24K |
| 2026-08-14 | PLN 151.60 | -2.07% | PLN 154.60 | PLN 154.60 | PLN 151.00 | 10.08K |
| 2026-08-13 | PLN 154.80 | +1.57% | PLN 151.20 | PLN 154.80 | PLN 151.20 | 9.72K |
| 2026-08-12 | PLN 152.40 | -0.65% | PLN 151.80 | PLN 152.80 | PLN 151.00 | 6.15K |
| 2026-08-11 | PLN 153.40 | -0.90% | PLN 153.20 | PLN 155.00 | PLN 153.00 | 10.42K |
| 2026-08-10 | PLN 154.80 | +1.84% | PLN 152.20 | PLN 154.80 | PLN 152.00 | 7.49K |
| 2026-08-07 | PLN 152.00 | -1.04% | PLN 154.00 | PLN 154.00 | PLN 152.00 | 6.25K |
| 2026-08-06 | PLN 153.60 | -0.90% | PLN 152.00 | PLN 154.80 | PLN 150.20 | 10.49K |
| 2026-08-05 | PLN 155.00 | 0.00% | PLN 154.00 | PLN 155.00 | PLN 147.00 | 34.80K |
| 2026-08-04 | PLN 155.00 | +2.11% | PLN 152.80 | PLN 155.00 | PLN 151.60 | 38.26K |
| 2026-08-03 | PLN 151.80 | -2.06% | PLN 155.00 | PLN 155.00 | PLN 150.80 | 23.86K |
| 2026-07-31 | PLN 155.00 | +3.75% | PLN 151.00 | PLN 155.00 | PLN 149.20 | 100.67K |
| 2026-07-30 | PLN 149.40 | +3.46% | PLN 143.40 | PLN 151.00 | PLN 143.40 | 33.75K |
| 2026-07-29 | PLN 144.40 | -1.63% | PLN 147.00 | PLN 147.00 | PLN 143.60 | 42.54K |
| 2026-07-28 | PLN 146.80 | -0.68% | PLN 148.00 | PLN 148.00 | PLN 144.20 | 6.07K |
| 2026-07-27 | PLN 147.80 | +2.07% | PLN 144.60 | PLN 149.00 | PLN 144.40 | 13.09K |
| 2026-07-24 | PLN 144.80 | +0.42% | PLN 144.00 | PLN 145.60 | PLN 143.20 | 31.32K |
| 2026-07-23 | PLN 144.20 | -3.35% | PLN 149.20 | PLN 149.20 | PLN 144.20 | 26.36K |
| 2026-07-22 | PLN 149.20 | +0.13% | PLN 147.20 | PLN 149.80 | PLN 147.00 | 11.92K |
| 2026-07-21 | PLN 149.00 | +0.40% | PLN 148.40 | PLN 149.40 | PLN 147.40 | 19.19K |
| 2026-07-20 | PLN 148.40 | +0.54% | PLN 147.60 | PLN 149.60 | PLN 145.60 | 13.70K |
| 2026-07-17 | PLN 147.60 | -2.89% | PLN 151.00 | PLN 151.00 | PLN 144.60 | 42.06K |
| 2026-07-16 | PLN 152.00 | -0.65% | PLN 153.40 | PLN 154.20 | PLN 149.40 | 92.36K |
| 2026-07-15 | PLN 153.00 | +0.13% | PLN 153.00 | PLN 153.40 | PLN 151.80 | 30.00K |
| 2026-07-14 | PLN 152.80 | -1.29% | PLN 155.00 | PLN 155.00 | PLN 150.20 | 89.41K |
| 2026-07-13 | PLN 154.80 | +1.84% | PLN 150.80 | PLN 154.80 | PLN 148.60 | 79.44K |
| 2026-07-10 | PLN 152.00 | +3.26% | PLN 148.00 | PLN 152.20 | PLN 147.00 | 90.83K |
| 2026-07-09 | PLN 147.20 | +0.14% | PLN 148.00 | PLN 148.60 | PLN 145.60 | 33.34K |
| 2026-07-08 | PLN 147.00 | +0.68% | PLN 147.00 | PLN 148.80 | PLN 145.20 | 31.48K |
| 2026-07-07 | PLN 146.00 | -1.75% | PLN 148.60 | PLN 148.60 | PLN 146.00 | 15.36K |
| 2026-07-06 | PLN 148.60 | -0.40% | PLN 149.40 | PLN 149.40 | PLN 147.00 | 6.70K |
| 2026-07-03 | PLN 149.20 | +0.13% | PLN 147.80 | PLN 149.20 | PLN 147.00 | 11.49K |
| 2026-07-02 | PLN 149.00 | +0.81% | PLN 147.80 | PLN 149.00 | PLN 146.20 | 4.34K |
| 2026-07-01 | PLN 147.80 | -0.81% | PLN 149.00 | PLN 149.00 | PLN 145.20 | 18.17K |
| 2026-06-30 | PLN 149.00 | +1.36% | PLN 147.40 | PLN 149.00 | PLN 145.20 | 38.97K |
| 2026-06-29 | PLN 147.00 | -0.27% | PLN 147.40 | PLN 148.60 | PLN 142.80 | 39.97K |
| 2026-06-26 | PLN 147.40 | +0.14% | PLN 148.20 | PLN 148.80 | PLN 145.80 | 32.25K |
| 2026-06-25 | PLN 147.20 | -0.94% | PLN 148.60 | PLN 148.60 | PLN 145.80 | 21.33K |
| 2026-06-24 | PLN 148.60 | +1.78% | PLN 149.00 | PLN 149.00 | PLN 145.00 | 137.25K |
| 2026-06-23 | PLN 146.00 | -3.31% | PLN 150.80 | PLN 150.80 | PLN 146.00 | 102.47K |
| 2026-06-22 | PLN 151.00 | -2.08% | PLN 152.80 | PLN 154.00 | PLN 151.00 | 34.16K |
| 2026-06-19 | PLN 154.20 | -5.40% | PLN 157.20 | PLN 157.80 | PLN 150.60 | 208.84K |
| 2026-06-18 | PLN 163.00 | 0.00% | PLN 158.40 | PLN 164.40 | PLN 156.20 | 54.93K |
| 2026-06-17 | PLN 163.00 | +3.30% | PLN 158.00 | PLN 164.60 | PLN 156.00 | 67.32K |
| 2026-06-16 | PLN 157.80 | +1.94% | PLN 155.00 | PLN 158.20 | PLN 154.20 | 19.28K |
| 2026-06-15 | PLN 154.80 | +1.18% | PLN 154.60 | PLN 156.80 | PLN 153.00 | 11.79K |
| 2026-06-12 | PLN 153.00 | +4.51% | PLN 148.00 | PLN 153.00 | PLN 144.60 | 15.35K |
| 2026-06-11 | PLN 146.40 | -1.21% | PLN 148.00 | PLN 148.00 | PLN 145.20 | 3.07K |
| 2026-06-10 | PLN 148.20 | +1.37% | PLN 146.20 | PLN 148.20 | PLN 144.20 | 4.45K |
| 2026-06-09 | PLN 146.20 | +0.97% | PLN 144.80 | PLN 146.80 | PLN 142.80 | 2.52K |
| 2026-06-08 | PLN 144.80 | -2.56% | PLN 148.00 | PLN 148.20 | PLN 143.20 | 3.33K |
| 2026-06-05 | PLN 148.60 | +1.50% | PLN 147.00 | PLN 149.00 | PLN 145.60 | 13.69K |
| 2026-06-03 | PLN 146.40 | +0.83% | PLN 145.80 | PLN 149.00 | PLN 144.80 | 10.73K |
| 2026-06-02 | PLN 145.20 | +1.54% | PLN 143.20 | PLN 145.60 | PLN 142.20 | 5.51K |
| 2026-06-01 | PLN 143.00 | -0.97% | PLN 144.00 | PLN 144.00 | PLN 140.20 | 194.84K |
| 2026-05-29 | PLN 144.40 | +0.70% | PLN 143.40 | PLN 144.40 | PLN 142.20 | 7.10K |
| 2026-05-28 | PLN 143.40 | +0.28% | PLN 143.00 | PLN 143.40 | PLN 140.20 | 4.56K |