PKO Bank Polski SA PKO
GPW · Poland · Finance
PLN 119.68-4.32 (-3.48%)
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 119.68 | -3.48% | PLN 123.40 | PLN 124.00 | PLN 119.56 | 5.34M |
| 2026-09-30 | PLN 124.00 | +0.50% | PLN 123.68 | PLN 125.58 | PLN 123.22 | 3.53M |
| 2026-09-29 | PLN 123.38 | -0.79% | PLN 124.90 | PLN 125.16 | PLN 122.36 | 3.48M |
| 2026-09-28 | PLN 124.36 | -0.14% | PLN 124.90 | PLN 125.42 | PLN 124.10 | 2.20M |
| 2026-09-25 | PLN 124.54 | +0.06% | PLN 124.50 | PLN 125.54 | PLN 124.00 | 2.11M |
| 2026-09-24 | PLN 124.46 | +1.02% | PLN 122.70 | PLN 124.56 | PLN 121.60 | 1.53M |
| 2026-09-23 | PLN 123.20 | 0.00% | PLN 123.56 | PLN 124.54 | PLN 122.34 | 2.03M |
| 2026-09-22 | PLN 123.20 | +0.08% | PLN 123.40 | PLN 124.26 | PLN 122.10 | 3.02M |
| 2026-09-21 | PLN 123.10 | +2.72% | PLN 120.08 | PLN 123.10 | PLN 120.00 | 1.24M |
| 2026-09-18 | PLN 119.84 | -0.17% | PLN 120.78 | PLN 120.90 | PLN 118.50 | 6.12M |
| 2026-09-17 | PLN 120.04 | -0.32% | PLN 121.00 | PLN 122.32 | PLN 120.04 | 1.99M |
| 2026-09-16 | PLN 120.42 | +0.10% | PLN 120.68 | PLN 120.84 | PLN 119.34 | 2.98M |
| 2026-09-15 | PLN 120.30 | +0.30% | PLN 120.20 | PLN 120.74 | PLN 118.16 | 3.16M |
| 2026-09-14 | PLN 119.94 | -0.48% | PLN 120.00 | PLN 121.34 | PLN 119.50 | 1.98M |
| 2026-09-11 | PLN 120.52 | +0.90% | PLN 119.40 | PLN 120.98 | PLN 118.96 | 2.09M |
| 2026-09-10 | PLN 119.44 | +0.95% | PLN 118.50 | PLN 120.00 | PLN 118.44 | 4.32M |
| 2026-09-09 | PLN 118.32 | +0.34% | PLN 117.62 | PLN 118.96 | PLN 116.90 | 3.93M |
| 2026-09-08 | PLN 117.92 | +0.87% | PLN 116.60 | PLN 117.92 | PLN 115.32 | 1.81M |
| 2026-09-07 | PLN 116.90 | 0.00% | PLN 116.90 | PLN 117.24 | PLN 116.14 | 1.11M |
| 2026-09-04 | PLN 116.90 | +1.85% | PLN 115.00 | PLN 117.18 | PLN 114.80 | 1.96M |
| 2026-09-03 | PLN 114.78 | +0.47% | PLN 114.10 | PLN 115.00 | PLN 112.30 | 1.56M |
| 2026-09-02 | PLN 114.24 | +0.47% | PLN 113.06 | PLN 114.50 | PLN 112.12 | 1.59M |
| 2026-09-01 | PLN 113.70 | -0.23% | PLN 113.72 | PLN 114.28 | PLN 111.72 | 1.68M |
| 2026-08-31 | PLN 113.96 | +0.41% | PLN 113.30 | PLN 115.00 | PLN 112.78 | 2.69M |
| 2026-08-28 | PLN 113.50 | +1.03% | PLN 113.36 | PLN 113.80 | PLN 111.82 | 1.62M |
| 2026-08-27 | PLN 112.34 | -2.97% | PLN 116.50 | PLN 116.66 | PLN 112.22 | 2.03M |
| 2026-08-26 | PLN 115.78 | +1.99% | PLN 114.00 | PLN 116.20 | PLN 113.20 | 2.03M |
| 2026-08-25 | PLN 113.52 | +0.34% | PLN 113.80 | PLN 114.64 | PLN 113.30 | 1.04M |
| 2026-08-24 | PLN 113.14 | -0.72% | PLN 113.94 | PLN 113.96 | PLN 112.24 | 1.92M |
| 2026-08-21 | PLN 113.96 | +0.23% | PLN 114.00 | PLN 115.38 | PLN 113.90 | 2.12M |
| 2026-08-20 | PLN 113.70 | -1.13% | PLN 115.00 | PLN 115.00 | PLN 113.10 | 2.27M |
| 2026-08-19 | PLN 115.00 | +4.68% | PLN 110.36 | PLN 115.30 | PLN 109.24 | 4.21M |
| 2026-08-18 | PLN 109.86 | -1.40% | PLN 110.70 | PLN 111.40 | PLN 109.86 | 1.52M |
| 2026-08-17 | PLN 111.42 | +0.31% | PLN 111.48 | PLN 111.74 | PLN 110.00 | 1.77M |
| 2026-08-14 | PLN 111.08 | +1.52% | PLN 109.98 | PLN 111.60 | PLN 109.52 | 2.01M |
| 2026-08-13 | PLN 109.42 | -0.36% | PLN 110.00 | PLN 112.20 | PLN 109.42 | 3.48M |
| 2026-08-12 | PLN 109.82 | +0.72% | PLN 109.10 | PLN 109.82 | PLN 108.58 | 1.36M |
| 2026-08-11 | PLN 109.04 | -0.96% | PLN 110.00 | PLN 110.86 | PLN 109.04 | 2.57M |
| 2026-08-10 | PLN 110.10 | +1.01% | PLN 108.70 | PLN 110.50 | PLN 107.56 | 1.91M |
| 2026-08-07 | PLN 109.00 | -0.60% | PLN 109.70 | PLN 109.90 | PLN 108.30 | 1.48M |
| 2026-08-06 | PLN 109.66 | +1.14% | PLN 108.70 | PLN 110.10 | PLN 108.20 | 1.83M |
| 2026-08-05 | PLN 108.42 | -0.55% | PLN 109.44 | PLN 109.66 | PLN 107.24 | 2.07M |
| 2026-08-04 | PLN 109.02 | -3.09% | PLN 107.54 | PLN 109.40 | PLN 105.90 | 3.25M |
| 2026-08-03 | PLN 112.50 | +0.52% | PLN 113.00 | PLN 114.16 | PLN 112.20 | 3.15M |
| 2026-07-31 | PLN 111.92 | -1.34% | PLN 113.90 | PLN 114.10 | PLN 111.44 | 3.66M |
| 2026-07-30 | PLN 113.44 | +3.26% | PLN 109.52 | PLN 113.50 | PLN 108.88 | 3.59M |
| 2026-07-29 | PLN 109.86 | -0.09% | PLN 110.50 | PLN 110.82 | PLN 109.44 | 2.39M |
| 2026-07-28 | PLN 109.96 | +1.81% | PLN 108.70 | PLN 110.44 | PLN 108.12 | 4.03M |
| 2026-07-27 | PLN 108.00 | +1.33% | PLN 107.78 | PLN 109.10 | PLN 106.70 | 2.51M |
| 2026-07-24 | PLN 106.58 | -0.60% | PLN 107.38 | PLN 108.88 | PLN 106.18 | 2.32M |
| 2026-07-23 | PLN 107.22 | -1.20% | PLN 108.44 | PLN 108.68 | PLN 106.50 | 2.98M |
| 2026-07-22 | PLN 108.52 | -0.33% | PLN 109.06 | PLN 109.10 | PLN 107.60 | 3.34M |
| 2026-07-21 | PLN 108.88 | +2.00% | PLN 107.46 | PLN 108.92 | PLN 107.00 | 2.78M |
| 2026-07-20 | PLN 106.74 | -0.06% | PLN 106.70 | PLN 107.62 | PLN 105.80 | 2.63M |
| 2026-07-17 | PLN 106.80 | -1.09% | PLN 107.26 | PLN 107.50 | PLN 105.28 | 3.01M |
| 2026-07-16 | PLN 107.98 | -1.03% | PLN 109.10 | PLN 109.86 | PLN 107.00 | 1.80M |
| 2026-07-15 | PLN 109.10 | -1.27% | PLN 110.00 | PLN 111.20 | PLN 108.74 | 2.85M |
| 2026-07-14 | PLN 110.50 | -1.16% | PLN 111.00 | PLN 111.52 | PLN 108.48 | 4.19M |
| 2026-07-13 | PLN 111.80 | -0.96% | PLN 112.50 | PLN 113.02 | PLN 111.20 | 3.71M |
| 2026-07-10 | PLN 112.88 | +4.83% | PLN 108.36 | PLN 112.88 | PLN 108.16 | 5.23M |
| 2026-07-09 | PLN 107.68 | +1.58% | PLN 106.42 | PLN 108.56 | PLN 106.42 | 2.77M |
| 2026-07-08 | PLN 106.00 | +1.22% | PLN 104.22 | PLN 106.00 | PLN 103.22 | 2.38M |
| 2026-07-07 | PLN 104.72 | -1.04% | PLN 105.72 | PLN 105.80 | PLN 103.82 | 2.11M |
| 2026-07-06 | PLN 105.82 | +0.55% | PLN 105.50 | PLN 106.24 | PLN 104.74 | 1.43M |
| 2026-07-03 | PLN 105.24 | +0.40% | PLN 105.24 | PLN 105.50 | PLN 104.50 | 1.07M |
| 2026-07-02 | PLN 104.82 | +0.21% | PLN 105.50 | PLN 105.56 | PLN 104.00 | 1.50M |
| 2026-07-01 | PLN 104.60 | +1.42% | PLN 103.14 | PLN 104.60 | PLN 102.16 | 2.65M |
| 2026-06-30 | PLN 103.14 | -0.15% | PLN 103.88 | PLN 104.28 | PLN 101.74 | 2.03M |
| 2026-06-29 | PLN 103.30 | -0.31% | PLN 103.68 | PLN 104.08 | PLN 102.50 | 1.91M |
| 2026-06-26 | PLN 103.62 | -0.56% | PLN 103.90 | PLN 103.90 | PLN 102.58 | 1.90M |
| 2026-06-25 | PLN 104.20 | +0.81% | PLN 103.46 | PLN 104.92 | PLN 103.26 | 2.37M |
| 2026-06-24 | PLN 103.36 | -1.00% | PLN 104.40 | PLN 104.56 | PLN 102.26 | 1.82M |
| 2026-06-23 | PLN 104.40 | -0.38% | PLN 103.70 | PLN 104.40 | PLN 102.36 | 1.81M |
| 2026-06-22 | PLN 104.80 | -0.46% | PLN 105.88 | PLN 106.00 | PLN 103.74 | 1.27M |
| 2026-06-19 | PLN 105.28 | -0.21% | PLN 105.00 | PLN 105.70 | PLN 104.14 | 4.25M |
| 2026-06-18 | PLN 105.50 | -1.01% | PLN 106.50 | PLN 106.50 | PLN 105.12 | 1.41M |
| 2026-06-17 | PLN 106.58 | +0.66% | PLN 106.62 | PLN 107.40 | PLN 105.54 | 2.34M |
| 2026-06-16 | PLN 105.88 | +2.78% | PLN 103.36 | PLN 106.52 | PLN 103.36 | 2.87M |
| 2026-06-15 | PLN 103.02 | -1.51% | PLN 106.00 | PLN 108.08 | PLN 103.02 | 2.46M |
| 2026-06-12 | PLN 104.60 | +4.81% | PLN 101.20 | PLN 105.08 | PLN 101.00 | 2.37M |
| 2026-06-11 | PLN 99.80 | +1.61% | PLN 98.50 | PLN 99.80 | PLN 98.39 | 1.57M |
| 2026-06-10 | PLN 98.22 | -2.02% | PLN 100.44 | PLN 100.44 | PLN 97.82 | 1.41M |
| 2026-06-09 | PLN 100.24 | +1.00% | PLN 99.99 | PLN 101.40 | PLN 98.79 | 1.88M |
| 2026-06-08 | PLN 99.25 | +0.98% | PLN 97.80 | PLN 99.25 | PLN 96.87 | 2.32M |
| 2026-06-05 | PLN 98.29 | -2.08% | PLN 100.00 | PLN 100.68 | PLN 98.29 | 3.09M |
| 2026-06-03 | PLN 100.38 | +0.88% | PLN 99.50 | PLN 100.40 | PLN 99.30 | 2.05M |
| 2026-06-02 | PLN 99.50 | -0.50% | PLN 100.46 | PLN 101.50 | PLN 98.31 | 2.64M |
| 2026-06-01 | PLN 100.00 | -2.91% | PLN 103.88 | PLN 103.96 | PLN 100.00 | 2.06M |
| 2026-05-29 | PLN 103.00 | -0.19% | PLN 103.70 | PLN 105.20 | PLN 103.00 | 5.24M |
| 2026-05-28 | PLN 103.20 | -1.24% | PLN 104.40 | PLN 104.70 | PLN 103.04 | 2.40M |