Erste Bank Polska S.A. EBP
GPW · Poland · Finance
PLN 773.60-24.40 (-3.06%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 773.60 | -3.06% | PLN 794.60 | PLN 798.00 | PLN 771.20 | 64.17K |
| 2026-09-30 | PLN 798.00 | +1.50% | PLN 786.20 | PLN 808.80 | PLN 786.20 | 151.16K |
| 2026-09-29 | PLN 786.20 | -0.25% | PLN 788.20 | PLN 795.40 | PLN 781.60 | 64.10K |
| 2026-09-28 | PLN 788.20 | -2.40% | PLN 800.00 | PLN 807.60 | PLN 736.00 | 92.14K |
| 2026-09-25 | PLN 807.60 | +0.77% | PLN 798.40 | PLN 808.60 | PLN 795.80 | 36.87K |
| 2026-09-24 | PLN 801.40 | +1.29% | PLN 791.20 | PLN 807.20 | PLN 777.40 | 49.76K |
| 2026-09-23 | PLN 791.20 | -0.13% | PLN 792.20 | PLN 800.00 | PLN 781.20 | 35.82K |
| 2026-09-22 | PLN 792.20 | +0.25% | PLN 790.00 | PLN 800.00 | PLN 783.00 | 46.21K |
| 2026-09-21 | PLN 790.20 | +5.50% | PLN 750.00 | PLN 794.40 | PLN 750.00 | 36.82K |
| 2026-09-18 | PLN 749.00 | -1.11% | PLN 763.40 | PLN 763.40 | PLN 741.60 | 173.50K |
| 2026-09-17 | PLN 757.40 | +0.99% | PLN 743.60 | PLN 763.80 | PLN 741.00 | 64.88K |
| 2026-09-16 | PLN 750.00 | -0.66% | PLN 757.40 | PLN 757.80 | PLN 742.60 | 86.34K |
| 2026-09-15 | PLN 755.00 | -0.58% | PLN 762.00 | PLN 762.00 | PLN 733.60 | 80.58K |
| 2026-09-14 | PLN 759.40 | +0.61% | PLN 754.80 | PLN 761.00 | PLN 744.20 | 70.89K |
| 2026-09-11 | PLN 754.80 | +0.69% | PLN 752.60 | PLN 766.00 | PLN 747.20 | 55.83K |
| 2026-09-10 | PLN 749.60 | +0.24% | PLN 746.80 | PLN 756.80 | PLN 743.60 | 62.60K |
| 2026-09-09 | PLN 747.80 | -0.93% | PLN 753.80 | PLN 754.60 | PLN 733.00 | 73.48K |
| 2026-09-08 | PLN 754.80 | +1.53% | PLN 744.80 | PLN 754.80 | PLN 732.00 | 71.18K |
| 2026-09-07 | PLN 743.40 | -0.30% | PLN 742.00 | PLN 746.60 | PLN 737.00 | 45.78K |
| 2026-09-04 | PLN 745.60 | +2.81% | PLN 729.80 | PLN 746.60 | PLN 728.60 | 61.76K |
| 2026-09-03 | PLN 725.20 | -0.19% | PLN 726.60 | PLN 732.40 | PLN 717.20 | 87.69K |
| 2026-09-02 | PLN 726.60 | +0.30% | PLN 723.00 | PLN 728.20 | PLN 716.60 | 48.46K |
| 2026-09-01 | PLN 724.40 | +0.58% | PLN 723.20 | PLN 726.60 | PLN 709.80 | 52.02K |
| 2026-08-31 | PLN 720.20 | +0.06% | PLN 728.00 | PLN 730.00 | PLN 717.80 | 130.41K |
| 2026-08-28 | PLN 719.80 | +0.67% | PLN 716.00 | PLN 723.20 | PLN 713.20 | 42.05K |
| 2026-08-27 | PLN 715.00 | -2.46% | PLN 735.00 | PLN 735.00 | PLN 713.00 | 48.41K |
| 2026-08-26 | PLN 733.00 | +1.81% | PLN 722.00 | PLN 737.60 | PLN 719.20 | 61.08K |
| 2026-08-25 | PLN 720.00 | +0.56% | PLN 716.20 | PLN 724.00 | PLN 713.60 | 38.52K |
| 2026-08-24 | PLN 716.00 | -1.46% | PLN 726.00 | PLN 726.00 | PLN 712.60 | 39.34K |
| 2026-08-21 | PLN 726.60 | +0.94% | PLN 714.80 | PLN 731.20 | PLN 714.80 | 45.07K |
| 2026-08-20 | PLN 719.80 | -0.85% | PLN 732.00 | PLN 732.00 | PLN 715.00 | 47.49K |
| 2026-08-19 | PLN 726.00 | +0.81% | PLN 720.20 | PLN 735.00 | PLN 710.00 | 113.85K |
| 2026-08-18 | PLN 720.20 | -1.02% | PLN 728.00 | PLN 733.60 | PLN 720.20 | 43.36K |
| 2026-08-17 | PLN 727.60 | -0.84% | PLN 733.80 | PLN 734.40 | PLN 725.80 | 41.41K |
| 2026-08-14 | PLN 733.80 | +1.41% | PLN 731.80 | PLN 734.40 | PLN 719.60 | 39.43K |
| 2026-08-13 | PLN 723.60 | -0.66% | PLN 728.40 | PLN 735.00 | PLN 720.20 | 46.05K |
| 2026-08-12 | PLN 728.40 | +0.55% | PLN 730.80 | PLN 732.00 | PLN 720.00 | 57.17K |
| 2026-08-11 | PLN 724.40 | -0.44% | PLN 727.40 | PLN 735.00 | PLN 722.60 | 102.22K |
| 2026-08-10 | PLN 727.60 | +0.36% | PLN 725.00 | PLN 727.60 | PLN 715.20 | 68.25K |
| 2026-08-07 | PLN 725.00 | -0.68% | PLN 732.00 | PLN 733.00 | PLN 722.60 | 72.47K |
| 2026-08-06 | PLN 730.00 | +1.39% | PLN 726.20 | PLN 736.60 | PLN 719.60 | 105.34K |
| 2026-08-05 | PLN 720.00 | -3.43% | PLN 740.00 | PLN 742.80 | PLN 714.60 | 124.66K |
| 2026-08-04 | PLN 745.60 | +1.94% | PLN 733.20 | PLN 747.00 | PLN 728.40 | 92.13K |
| 2026-08-03 | PLN 731.40 | -0.49% | PLN 733.80 | PLN 739.80 | PLN 725.00 | 107.72K |
| 2026-07-31 | PLN 735.00 | +2.08% | PLN 705.40 | PLN 735.00 | PLN 705.40 | 120.88K |
| 2026-07-30 | PLN 720.00 | +4.93% | PLN 693.60 | PLN 720.00 | PLN 680.80 | 90.71K |
| 2026-07-29 | PLN 686.20 | +0.65% | PLN 689.00 | PLN 693.80 | PLN 684.80 | 90.15K |
| 2026-07-28 | PLN 681.80 | +1.40% | PLN 672.20 | PLN 689.60 | PLN 672.20 | 117.63K |
| 2026-07-27 | PLN 672.40 | +1.63% | PLN 666.60 | PLN 680.40 | PLN 664.40 | 72.61K |
| 2026-07-24 | PLN 661.60 | +0.67% | PLN 666.80 | PLN 677.60 | PLN 659.40 | 75.47K |
| 2026-07-23 | PLN 657.20 | -0.79% | PLN 661.00 | PLN 666.20 | PLN 655.60 | 71.72K |
| 2026-07-22 | PLN 662.40 | -1.49% | PLN 673.00 | PLN 676.00 | PLN 662.40 | 103.82K |
| 2026-07-21 | PLN 672.40 | +2.72% | PLN 663.00 | PLN 674.80 | PLN 663.00 | 70.53K |
| 2026-07-20 | PLN 654.60 | -0.09% | PLN 655.60 | PLN 670.20 | PLN 652.40 | 58.01K |
| 2026-07-17 | PLN 655.20 | -1.56% | PLN 665.60 | PLN 665.60 | PLN 643.60 | 59.82K |
| 2026-07-16 | PLN 665.60 | -1.13% | PLN 675.00 | PLN 683.00 | PLN 661.20 | 59.35K |
| 2026-07-15 | PLN 673.20 | -2.15% | PLN 679.20 | PLN 688.00 | PLN 673.20 | 80.33K |
| 2026-07-14 | PLN 688.00 | +0.12% | PLN 681.40 | PLN 692.00 | PLN 669.60 | 63.96K |
| 2026-07-13 | PLN 687.20 | 0.00% | PLN 676.20 | PLN 694.40 | PLN 675.20 | 48.15K |
| 2026-07-10 | PLN 687.20 | +1.18% | PLN 679.60 | PLN 696.00 | PLN 679.60 | 61.57K |
| 2026-07-09 | PLN 679.20 | +1.77% | PLN 665.00 | PLN 683.20 | PLN 660.80 | 141.01K |
| 2026-07-08 | PLN 667.40 | -0.09% | PLN 662.00 | PLN 671.20 | PLN 653.80 | 83.64K |
| 2026-07-07 | PLN 668.00 | +0.09% | PLN 667.00 | PLN 668.00 | PLN 653.00 | 115.00K |
| 2026-07-06 | PLN 667.40 | +1.58% | PLN 657.00 | PLN 668.40 | PLN 656.20 | 89.54K |
| 2026-07-03 | PLN 657.00 | +0.31% | PLN 647.00 | PLN 657.60 | PLN 647.00 | 52.91K |
| 2026-07-02 | PLN 655.00 | +1.68% | PLN 638.00 | PLN 658.20 | PLN 636.40 | 57.51K |
| 2026-07-01 | PLN 644.20 | -0.06% | PLN 648.00 | PLN 649.80 | PLN 636.60 | 85.25K |
| 2026-06-30 | PLN 644.60 | +1.19% | PLN 642.60 | PLN 654.40 | PLN 638.40 | 127.94K |
| 2026-06-29 | PLN 637.00 | -1.64% | PLN 647.60 | PLN 649.80 | PLN 633.00 | 86.12K |
| 2026-06-26 | PLN 647.60 | +0.19% | PLN 646.00 | PLN 647.80 | PLN 638.20 | 76.82K |
| 2026-06-25 | PLN 646.40 | +0.65% | PLN 642.20 | PLN 651.00 | PLN 636.40 | 86.04K |
| 2026-06-24 | PLN 642.20 | -0.40% | PLN 647.20 | PLN 648.00 | PLN 637.20 | 67.38K |
| 2026-06-23 | PLN 644.80 | +0.44% | PLN 641.20 | PLN 646.60 | PLN 633.20 | 48.42K |
| 2026-06-22 | PLN 642.00 | -0.93% | PLN 648.00 | PLN 651.20 | PLN 636.40 | 45.46K |
| 2026-06-19 | PLN 648.00 | +0.65% | PLN 643.60 | PLN 650.20 | PLN 639.20 | 171.87K |
| 2026-06-18 | PLN 643.80 | -1.32% | PLN 653.00 | PLN 656.20 | PLN 643.80 | 68.15K |
| 2026-06-17 | PLN 652.40 | +1.15% | PLN 645.00 | PLN 660.40 | PLN 645.00 | 110.07K |
| 2026-06-16 | PLN 645.00 | +1.70% | PLN 635.40 | PLN 652.40 | PLN 635.40 | 99.07K |
| 2026-06-15 | PLN 634.20 | -0.72% | PLN 644.20 | PLN 658.00 | PLN 634.20 | 78.65K |
| 2026-06-12 | PLN 638.80 | +4.07% | PLN 618.00 | PLN 654.40 | PLN 614.00 | 122.07K |
| 2026-06-11 | PLN 613.80 | +0.79% | PLN 614.80 | PLN 617.80 | PLN 606.80 | 81.80K |
| 2026-06-10 | PLN 609.00 | -0.03% | PLN 612.60 | PLN 612.60 | PLN 601.20 | 51.51K |
| 2026-06-09 | PLN 609.20 | -0.16% | PLN 610.00 | PLN 619.80 | PLN 604.80 | 55.42K |
| 2026-06-08 | PLN 610.20 | +1.67% | PLN 599.80 | PLN 615.20 | PLN 590.20 | 89.36K |
| 2026-06-05 | PLN 600.20 | -1.12% | PLN 607.00 | PLN 611.40 | PLN 598.80 | 76.95K |
| 2026-06-03 | PLN 607.00 | +0.70% | PLN 608.80 | PLN 609.40 | PLN 598.60 | 76.27K |
| 2026-06-02 | PLN 602.80 | +1.14% | PLN 600.20 | PLN 614.40 | PLN 599.00 | 56.17K |
| 2026-06-01 | PLN 596.00 | -2.87% | PLN 617.20 | PLN 619.00 | PLN 596.00 | 78.91K |
| 2026-05-29 | PLN 613.60 | +0.36% | PLN 611.40 | PLN 623.00 | PLN 611.40 | 277.91K |
| 2026-05-28 | PLN 611.40 | -0.36% | PLN 613.40 | PLN 618.20 | PLN 608.00 | 44.61K |