PKO - Stooq

Jesteś nowy?
Zarejestruj się

Strona główna - Pomoc

Pią, 3 Wrz 2010, 13:27 CET, NY 7:27, Londyn 12:27, Tokio 20:27, WIG20 -0.10%

Symbol np: WIG

znajdź symbol

zapisz

Historical data: Powszechna Kasa Oszczędności Bank Polski SA (PKO)

3 Sep, 13:12 38.73 -0.02 (-0.05%)

1 2:

TVN -0.29% | INVFIZ -0.02% | JPY_I -0.21% | EAT +0.07% | GC.F +0.12% | CDC +1.72% | RMK 0.00% | USDJPY +0.16% | INVGLDFIZ +0.49% | GBPPLN -0.43% | FW20 +0.08% | KGH -0.36%

Menu symbolu
PKO


	Ogólnie

	Wykres

	Analiza techniczna

►	Dane historyczne

	Wiadomości

	Kalendarium

	Profil

	Akcjonariat

	Operacje


	Moje notowania GPW - Branże WIG20 - Akcje Futures - Opcje Indeksy Azja - Europa Ameryka - Fut Waluty € - $ - ¥ - zł Towary Statystyka sesji

	Rynek On-line FOREX On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations

Historical values of PKO

<< | < | > | >>

No.	Date	Open	High	Low	Close	Volume
1461	2 Sep 2010	38.66	39.09	38.42	38.75	2,312,896
1460	1 Sep 2010	38.10	38.10	37.44	38.06	4,038,841
1459	31 Aug 2010	37.95	38.23	37.15	38.10	2,591,199
1458	30 Aug 2010	38.52	38.70	37.85	38.05	1,010,871
1457	27 Aug 2010	37.98	38.40	37.60	38.40	2,306,467
1456	26 Aug 2010	37.61	38.12	37.61	37.71	2,856,611
1455	25 Aug 2010	38.10	38.39	37.45	37.50	1,951,769
1454	24 Aug 2010	38.98	39.00	37.90	38.00	2,865,160
1453	23 Aug 2010	39.20	39.35	38.90	39.20	1,862,114
1452	20 Aug 2010	39.30	39.30	38.50	38.98	1,237,550
1451	19 Aug 2010	40.36	40.90	38.91	39.30	2,879,695
1450	18 Aug 2010	39.99	40.35	39.54	40.21	1,746,279
1449	17 Aug 2010	38.99	40.21	38.75	39.70	1,727,313
1448	16 Aug 2010	38.89	39.00	38.37	39.00	1,020,970
1447	13 Aug 2010	39.51	39.63	38.40	38.40	1,625,473
1446	12 Aug 2010	39.10	39.49	38.70	39.30	1,310,813
1445	11 Aug 2010	39.55	39.55	39.20	39.20	1,410,965
1444	10 Aug 2010	40.54	40.57	39.52	39.66	1,805,846
1443	9 Aug 2010	40.90	41.18	40.62	40.62	1,116,977
1442	6 Aug 2010	40.98	41.40	40.45	40.76	982,871
1441	5 Aug 2010	40.70	41.20	40.40	40.90	1,435,454
1440	4 Aug 2010	40.79	41.24	40.42	41.09	1,115,014
1439	3 Aug 2010	40.95	41.48	40.62	41.00	2,494,414
1438	2 Aug 2010	39.55	41.02	39.40	41.02	2,095,114
1437	30 Jul 2010	39.89	39.89	38.63	39.20	2,368,238
1436	29 Jul 2010	40.15	40.44	39.75	39.81	1,486,424
1435	28 Jul 2010	41.02	41.15	39.90	40.15	1,640,895
1434	27 Jul 2010	41.02	41.20	40.75	40.95	2,839,462
1433	26 Jul 2010	40.20	40.95	40.01	40.95	3,204,242
1432	23 Jul 2010	39.25	40.00	39.05	39.70	2,971,678
1431	22 Jul 2010	38.24	39.13	38.10	39.00	1,781,498
1430	21 Jul 2010	38.20	38.70	38.15	38.40	4,330,594
1429	20 Jul 2010	38.51	38.69	37.76	37.98	2,368,794
1428	19 Jul 2010	38.40	38.89	38.25	38.48	2,296,758
1427	16 Jul 2010	39.02	39.22	38.58	38.62	1,219,517
1426	15 Jul 2010	39.00	39.39	38.90	39.10	1,914,077
1425	14 Jul 2010	38.90	39.15	38.85	39.09	2,146,844
1424	13 Jul 2010	37.80	38.81	37.80	38.50	4,283,849
1423	12 Jul 2010	37.30	37.90	37.14	37.80	2,846,420
1422	9 Jul 2010	37.44	37.49	36.90	37.40	1,368,562

<< | < | > | >>

Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PKO

On the ticker field set "d:pko", and Stooq instantly take you to the site with historical data.

English
Español
française
German
polski

Dla Webmasterów - RSS - Reklama - O nas

Kwotowania rynku GPW opóźnione 15 min. dostarcza Beskidzki Dom Maklerski SA. Wartości Bid/Ask rynku GPW dostarcza Statica.pl. Kwotowania głównych par walut dostarcza X-Trade Brokers SA. Kwotowania oraz wartości Bid/Ask rynków NYSE, Nasdaq, AMEX opóźnione 15 min. dostarcza Barchart.com Inc.. Kwotowania rynku Deutsche Börse opóźnione 15 min. dostarcza Euroland.com. Indeksy Dow Jones licencjonowane są przez Dow Jones & Comp, Inc. Dane fundamentalne spółek rynku GPW dostarcza Notoria SA Oprogramowanie sieciowe dostarcza prochat.eu.