Bank Polska Kasa Opieki S.A. PEO
GPW · Poland · Finance
PLN 270.80-10.10 (-3.60%)
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 270.80 | -3.60% | PLN 280.80 | PLN 280.90 | PLN 270.80 | 792.69K |
| 2026-09-30 | PLN 280.90 | +1.66% | PLN 276.80 | PLN 282.90 | PLN 276.40 | 856.38K |
| 2026-09-29 | PLN 276.30 | -1.32% | PLN 281.00 | PLN 282.00 | PLN 273.50 | 634.49K |
| 2026-09-28 | PLN 280.00 | -0.11% | PLN 281.10 | PLN 282.40 | PLN 278.90 |
| 201.95K |
| 2026-09-25 | PLN 280.30 | -0.28% | PLN 282.70 | PLN 283.30 | PLN 279.80 | 246.48K |
| 2026-09-24 | PLN 281.10 | +0.04% | PLN 278.90 | PLN 282.90 | PLN 275.40 | 332.23K |
| 2026-09-23 | PLN 281.00 | -0.74% | PLN 284.00 | PLN 285.90 | PLN 277.30 | 464.89K |
| 2026-09-22 | PLN 283.10 | +1.40% | PLN 280.00 | PLN 283.10 | PLN 276.50 | 543.00K |
| 2026-09-21 | PLN 279.20 | +3.56% | PLN 271.30 | PLN 279.90 | PLN 271.10 | 392.66K |
| 2026-09-18 | PLN 269.60 | -0.88% | PLN 272.00 | PLN 273.30 | PLN 267.60 | 1.10M |
| 2026-09-17 | PLN 272.00 | +1.38% | PLN 269.60 | PLN 276.10 | PLN 267.60 | 462.31K |
| 2026-09-16 | PLN 268.30 | -0.63% | PLN 270.70 | PLN 270.90 | PLN 266.00 | 507.21K |
| 2026-09-15 | PLN 270.00 | +0.82% | PLN 267.80 | PLN 270.00 | PLN 262.40 | 775.61K |
| 2026-09-14 | PLN 267.80 | +0.15% | PLN 267.30 | PLN 269.70 | PLN 264.50 | 562.56K |
| 2026-09-11 | PLN 267.40 | +0.68% | PLN 267.90 | PLN 270.40 | PLN 265.10 | 693.47K |
| 2026-09-10 | PLN 265.60 | -0.26% | PLN 267.90 | PLN 269.50 | PLN 264.50 | 548.11K |
| 2026-09-09 | PLN 266.30 | -0.86% | PLN 268.50 | PLN 269.50 | PLN 263.60 | 567.35K |
| 2026-09-08 | PLN 268.60 | +0.94% | PLN 266.10 | PLN 270.00 | PLN 262.00 | 448.77K |
| 2026-09-07 | PLN 266.10 | +0.83% | PLN 264.00 | PLN 266.10 | PLN 262.30 | 236.57K |
| 2026-09-04 | PLN 263.90 | +1.93% | PLN 259.90 | PLN 264.40 | PLN 258.90 | 688.59K |
| 2026-09-03 | PLN 258.90 | +0.66% | PLN 257.20 | PLN 260.90 | PLN 254.00 | 396.63K |
| 2026-09-02 | PLN 257.20 | +0.35% | PLN 256.00 | PLN 257.90 | PLN 253.00 | 582.05K |
| 2026-09-01 | PLN 256.30 | -1.08% | PLN 258.60 | PLN 259.40 | PLN 252.70 | 648.10K |
| 2026-08-31 | PLN 259.10 | +1.41% | PLN 256.70 | PLN 260.40 | PLN 256.20 | 737.92K |
| 2026-08-28 | PLN 255.50 | +0.63% | PLN 256.50 | PLN 256.80 | PLN 254.20 | 372.27K |
| 2026-08-27 | PLN 253.90 | -3.05% | PLN 261.90 | PLN 262.00 | PLN 253.10 | 458.22K |
| 2026-08-26 | PLN 261.90 | +1.87% | PLN 258.90 | PLN 261.90 | PLN 257.60 | 1.31M |
| 2026-08-25 | PLN 257.10 | -0.19% | PLN 259.00 | PLN 261.00 | PLN 256.20 | 610.43K |
| 2026-08-24 | PLN 257.60 | -0.46% | PLN 259.00 | PLN 259.00 | PLN 254.20 | 252.32K |
| 2026-08-21 | PLN 258.80 | -0.31% | PLN 260.00 | PLN 263.70 | PLN 258.80 | 327.12K |
| 2026-08-20 | PLN 259.60 | -0.15% | PLN 261.00 | PLN 261.00 | PLN 257.30 | 436.54K |
| 2026-08-19 | PLN 260.00 | +2.44% | PLN 253.40 | PLN 263.90 | PLN 249.70 | 1.17M |
| 2026-08-18 | PLN 253.80 | -1.25% | PLN 256.10 | PLN 257.60 | PLN 253.80 | 616.48K |
| 2026-08-17 | PLN 257.00 | -0.85% | PLN 258.10 | PLN 259.40 | PLN 256.10 | 304.39K |
| 2026-08-14 | PLN 259.20 | +1.65% | PLN 255.00 | PLN 259.20 | PLN 254.00 | 419.41K |
| 2026-08-13 | PLN 255.00 | -0.23% | PLN 256.00 | PLN 258.50 | PLN 253.40 | 409.64K |
| 2026-08-12 | PLN 255.60 | +0.83% | PLN 253.80 | PLN 255.60 | PLN 252.00 | 470.44K |
| 2026-08-11 | PLN 253.50 | -0.20% | PLN 254.00 | PLN 255.70 | PLN 252.50 | 600.59K |
| 2026-08-10 | PLN 254.00 | +0.43% | PLN 252.90 | PLN 254.00 | PLN 249.60 | 632.53K |
| 2026-08-07 | PLN 252.90 | -1.56% | PLN 256.00 | PLN 256.00 | PLN 252.90 | 238.88K |
| 2026-08-06 | PLN 256.90 | +1.54% | PLN 253.50 | PLN 257.90 | PLN 252.10 | 319.06K |
| 2026-08-05 | PLN 253.00 | -0.78% | PLN 255.00 | PLN 255.00 | PLN 249.80 | 397.41K |
| 2026-08-04 | PLN 255.00 | +3.53% | PLN 246.80 | PLN 255.00 | PLN 245.70 | 590.58K |
| 2026-08-03 | PLN 246.30 | +0.33% | PLN 246.50 | PLN 249.50 | PLN 244.40 | 440.11K |
| 2026-07-31 | PLN 245.50 | -0.32% | PLN 246.30 | PLN 247.20 | PLN 241.90 | 509.78K |
| 2026-07-30 | PLN 246.30 | +3.79% | PLN 237.20 | PLN 246.30 | PLN 236.40 | 770.38K |
| 2026-07-29 | PLN 237.30 | -0.17% | PLN 237.00 | PLN 240.70 | PLN 237.00 | 515.29K |
| 2026-07-28 | PLN 237.70 | +0.04% | PLN 237.00 | PLN 241.50 | PLN 236.10 | 398.79K |
| 2026-07-27 | PLN 237.60 | +1.67% | PLN 236.50 | PLN 238.80 | PLN 233.20 | 348.82K |
| 2026-07-24 | PLN 233.70 | +0.34% | PLN 232.60 | PLN 237.20 | PLN 232.30 | 234.91K |
| 2026-07-23 | PLN 232.90 | -1.31% | PLN 235.00 | PLN 235.00 | PLN 230.70 | 314.84K |
| 2026-07-22 | PLN 236.00 | -0.08% | PLN 236.50 | PLN 237.40 | PLN 234.40 | 490.94K |
| 2026-07-21 | PLN 236.20 | +1.59% | PLN 234.10 | PLN 236.30 | PLN 233.10 | 480.38K |
| 2026-07-20 | PLN 232.50 | +1.53% | PLN 229.90 | PLN 233.50 | PLN 228.50 | 423.06K |
| 2026-07-17 | PLN 229.00 | -1.84% | PLN 232.80 | PLN 232.80 | PLN 225.00 | 749.75K |
| 2026-07-16 | PLN 233.30 | -0.93% | PLN 236.00 | PLN 237.70 | PLN 230.40 | 417.31K |
| 2026-07-15 | PLN 235.50 | -0.63% | PLN 237.00 | PLN 239.60 | PLN 235.10 | 559.29K |
| 2026-07-14 | PLN 237.00 | -2.59% | PLN 239.00 | PLN 239.00 | PLN 232.60 | 674.46K |
| 2026-07-13 | PLN 243.30 | -0.41% | PLN 243.00 | PLN 244.50 | PLN 241.00 | 352.45K |
| 2026-07-10 | PLN 244.30 | +3.78% | PLN 236.70 | PLN 244.90 | PLN 236.40 | 1.07M |
| 2026-07-09 | PLN 235.40 | +0.17% | PLN 235.00 | PLN 239.40 | PLN 235.00 | 881.85K |
| 2026-07-08 | PLN 235.00 | +1.34% | PLN 230.90 | PLN 235.00 | PLN 227.50 | 426.20K |
| 2026-07-07 | PLN 231.90 | -1.24% | PLN 233.80 | PLN 234.70 | PLN 230.10 | 377.03K |
| 2026-07-06 | PLN 234.80 | +0.69% | PLN 234.00 | PLN 235.50 | PLN 231.80 | 463.11K |
| 2026-07-03 | PLN 233.20 | -0.04% | PLN 233.80 | PLN 234.20 | PLN 231.40 | 349.94K |
| 2026-07-02 | PLN 233.30 | +1.08% | PLN 230.00 | PLN 233.60 | PLN 229.30 | 418.39K |
| 2026-07-01 | PLN 230.80 | +0.87% | PLN 228.00 | PLN 230.80 | PLN 226.10 | 381.96K |
| 2026-06-30 | PLN 228.80 | +0.57% | PLN 228.20 | PLN 229.80 | PLN 225.20 | 596.44K |
| 2026-06-29 | PLN 227.50 | -0.57% | PLN 230.00 | PLN 230.30 | PLN 226.10 | 339.99K |
| 2026-06-26 | PLN 228.80 | -0.52% | PLN 230.90 | PLN 230.90 | PLN 227.10 | 313.86K |
| 2026-06-25 | PLN 230.00 | +0.52% | PLN 228.90 | PLN 231.20 | PLN 227.10 | 410.64K |
| 2026-06-24 | PLN 228.80 | -0.95% | PLN 230.90 | PLN 231.80 | PLN 226.80 | 460.28K |
| 2026-06-23 | PLN 231.00 | -0.22% | PLN 230.00 | PLN 231.40 | PLN 226.90 | 588.85K |
| 2026-06-22 | PLN 231.50 | -1.66% | PLN 235.40 | PLN 235.90 | PLN 231.10 | 370.82K |
| 2026-06-19 | PLN 235.40 | -0.13% | PLN 236.60 | PLN 236.60 | PLN 233.30 | 994.08K |
| 2026-06-18 | PLN 235.70 | +0.13% | PLN 235.20 | PLN 236.60 | PLN 232.90 | 545.56K |
| 2026-06-17 | PLN 235.40 | +1.16% | PLN 232.70 | PLN 235.40 | PLN 232.10 | 556.23K |
| 2026-06-16 | PLN 232.70 | +1.75% | PLN 230.00 | PLN 235.30 | PLN 228.70 | 738.88K |
| 2026-06-15 | PLN 228.70 | +0.31% | PLN 233.00 | PLN 235.80 | PLN 228.30 | 535.17K |
| 2026-06-12 | PLN 228.00 | -3.18% | PLN 220.60 | PLN 230.40 | PLN 220.60 | 729.91K |
| 2026-06-11 | PLN 235.50 | 0.00% | PLN 237.70 | PLN 239.10 | PLN 235.50 | 567.21K |
| 2026-06-10 | PLN 235.50 | -1.05% | PLN 238.00 | PLN 238.50 | PLN 234.50 | 821.31K |
| 2026-06-09 | PLN 238.00 | +1.36% | PLN 237.10 | PLN 239.90 | PLN 233.20 | 1.11M |
| 2026-06-08 | PLN 234.80 | +1.73% | PLN 230.50 | PLN 234.80 | PLN 227.60 | 1.07M |
| 2026-06-05 | PLN 230.80 | -2.16% | PLN 234.50 | PLN 235.30 | PLN 230.80 | 1.40M |
| 2026-06-03 | PLN 235.90 | -0.42% | PLN 236.90 | PLN 237.00 | PLN 233.60 | 534.08K |
| 2026-06-02 | PLN 236.90 | +0.81% | PLN 237.40 | PLN 239.70 | PLN 234.70 | 483.06K |
| 2026-06-01 | PLN 235.00 | -2.85% | PLN 243.10 | PLN 243.80 | PLN 235.00 | 653.78K |
| 2026-05-29 | PLN 241.90 | +0.29% | PLN 243.70 | PLN 245.00 | PLN 241.70 | 1.03M |
| 2026-05-28 | PLN 241.20 | -1.23% | PLN 245.00 | PLN 245.00 | PLN 239.80 | 350.57K |