BANK POLSKA KASA OPIEKI SA(PL:PEO)
zł 268.90+2.90 (+3.22%)
PL:PEO
BANK POLSKA KASA OPIEKI SA historical prices
zł 268.90
At close:+2.90 (+3.22%)
BANK POLSKA KASA OPIEKI SA (PEO) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 268.80 | 269.60 | 263.20 | 268.90 | 268.90 | +3.22% | 744,727 | 1.32 |
| Nov 09, 2026 | 260.50 | 266.50 | 260.50 | 266.00 | 266.00 | +2.11% | 377,319 | 0.67 |
| Nov 06, 2026 | 260.00 | 265.10 | 259.00 | 260.50 | 260.50 | -1.66% | 515,823 | 0.91 |
| Nov 05, 2026 | 266.20 | 269.60 | 262.90 | 264.90 | 264.90 | +0.23% | 575,514 | 1.01 |
| Nov 04, 2026 | 261.30 | 267.90 | 259.10 | 264.30 | 264.30 | +1.19% | 611,327 | 1.09 |
| Nov 03, 2026 | 253.00 | 261.50 | 250.70 | 261.20 | 261.20 | +2.96% | 592,292 | 1.06 |
| Nov 02, 2026 | 261.70 | 261.80 | 250.40 | 253.70 | 253.70 | -3.35% | 776,230 | 1.41 |
| Oct 30, 2026 | 270.00 | 270.00 | 261.30 | 262.50 | 262.50 | -2.99% | 581,471 | 1.06 |
| Oct 29, 2026 | 267.00 | 271.10 | 265.70 | 270.60 | 270.60 | +1.58% | 566,113 | 1.03 |
| Oct 28, 2026 | 262.70 | 267.50 | 261.60 | 266.40 | 266.40 | +1.45% | 555,185 | 1.01 |
| Oct 27, 2026 | 257.20 | 263.90 | 255.20 | 262.60 | 262.60 | +2.18% | 1,268,990 | 2.35 |
| Oct 26, 2026 | 253.00 | 258.50 | 252.50 | 257.00 | 257.00 | +2.02% | 444,614 | 0.82 |
| Oct 23, 2026 | 257.60 | 257.60 | 250.00 | 251.90 | 251.90 | -1.76% | 619,269 | 1.15 |
| Oct 22, 2026 | 265.00 | 265.00 | 256.30 | 256.40 | 256.40 | -3.86% | 518,995 | 0.97 |
| Oct 21, 2026 | 261.50 | 266.70 | 258.60 | 266.70 | 266.70 | +1.99% | 435,956 | 0.82 |
| Oct 20, 2026 | 263.70 | 264.40 | 252.70 | 261.50 | 261.50 | -0.83% | 502,773 | 0.95 |
| Oct 19, 2026 | 267.10 | 267.10 | 260.70 | 263.70 | 263.70 | -1.31% | 277,389 | 0.52 |
| Oct 16, 2026 | 263.80 | 267.20 | 262.40 | 267.20 | 267.20 | +1.60% | 380,320 | 0.71 |
| Oct 15, 2026 | 261.50 | 264.20 | 258.20 | 263.00 | 263.00 | +0.54% | 341,840 | 0.64 |
| Oct 14, 2026 | 265.50 | 265.70 | 258.50 | 261.60 | 261.60 | -1.32% | 421,036 | 0.78 |
| Oct 13, 2026 | 265.20 | 265.90 | 261.90 | 265.10 | 265.10 | +0.19% | 708,893 | 1.32 |
| Oct 12, 2026 | 261.70 | 264.60 | 260.60 | 264.60 | 264.60 | +1.34% | 663,966 | 1.24 |
| Oct 09, 2026 | 265.00 | 265.50 | 258.60 | 261.10 | 261.10 | -0.72% | 722,302 | 1.35 |
| Oct 08, 2026 | 269.20 | 270.00 | 261.50 | 263.00 | 263.00 | -2.81% | 824,009 | 1.57 |
| Oct 07, 2026 | 276.50 | 278.00 | 266.90 | 270.60 | 270.60 | -2.13% | 624,693 | 1.17 |
| Oct 06, 2026 | 271.80 | 279.40 | 270.00 | 276.50 | 276.50 | +2.26% | 490,713 | 0.91 |
| Oct 05, 2026 | 273.50 | 274.80 | 263.90 | 270.40 | 270.40 | +0.63% | 432,766 | 0.80 |
| Oct 02, 2026 | 271.50 | 273.80 | 264.70 | 268.70 | 268.70 | -0.78% | 550,244 | 1.03 |
| Oct 01, 2026 | 280.80 | 280.90 | 270.80 | 270.80 | 270.80 | -3.60% | 792,688 | 1.49 |
| Sep 30, 2026 | 276.80 | 282.90 | 276.40 | 280.90 | 280.90 | +1.66% | 856,378 | 1.64 |
| Sep 29, 2026 | 281.00 | 282.00 | 273.50 | 276.30 | 276.30 | -1.32% | 634,489 | 1.22 |
| Sep 28, 2026 | 281.10 | 282.40 | 278.90 | 280.00 | 280.00 | -0.11% | 201,954 | 0.39 |
| Sep 25, 2026 | 282.70 | 283.30 | 279.80 | 280.30 | 280.30 | -0.28% | 246,483 | 0.47 |
| Sep 24, 2026 | 278.90 | 282.90 | 275.40 | 281.10 | 281.10 | +0.04% | 332,231 | 0.63 |
| Sep 23, 2026 | 284.00 | 285.90 | 277.30 | 281.00 | 281.00 | -0.74% | 464,891 | 0.88 |
| Sep 22, 2026 | 280.00 | 283.10 | 276.50 | 283.10 | 283.10 | +1.40% | 542,995 | 1.04 |
| Sep 21, 2026 | 271.30 | 279.90 | 271.10 | 279.20 | 279.20 | +3.56% | 392,659 | 0.75 |
| Sep 18, 2026 | 272.00 | 273.30 | 267.60 | 269.60 | 269.60 | -0.88% | 1,099,016 | 2.13 |
| Sep 17, 2026 | 269.60 | 276.10 | 267.60 | 272.00 | 272.00 | +1.38% | 462,309 | 0.90 |
| Sep 16, 2026 | 270.70 | 270.90 | 266.00 | 268.30 | 268.30 | -0.63% | 507,208 | 0.97 |
| Sep 15, 2026 | 267.80 | 270.00 | 262.40 | 270.00 | 270.00 | +0.82% | 775,612 | 1.49 |
| Sep 14, 2026 | 267.30 | 269.70 | 264.50 | 267.80 | 267.80 | +0.15% | 562,555 | 1.08 |
| Sep 11, 2026 | 267.90 | 270.40 | 265.10 | 267.40 | 267.40 | +0.68% | 693,465 | 1.33 |
| Sep 10, 2026 | 267.90 | 269.50 | 264.50 | 265.60 | 265.60 | -0.26% | 548,107 | 1.05 |
| Sep 09, 2026 | 268.50 | 269.50 | 263.60 | 266.30 | 266.30 | -0.86% | 567,351 | 1.09 |
| Sep 08, 2026 | 266.10 | 270.00 | 262.00 | 268.60 | 268.60 | +0.94% | 448,766 | 0.86 |
| Sep 07, 2026 | 264.00 | 266.10 | 262.30 | 266.10 | 266.10 | +0.83% | 236,571 | 0.44 |
| Sep 04, 2026 | 259.90 | 264.40 | 258.90 | 263.90 | 263.90 | +1.93% | 688,585 | 1.27 |
| Sep 03, 2026 | 257.20 | 260.90 | 254.00 | 258.90 | 258.90 | +0.66% | 396,627 | 0.72 |
| Sep 02, 2026 | 256.00 | 257.90 | 253.00 | 257.20 | 257.20 | +0.35% | 582,051 | 1.03 |
