PKO - Powszechna Kasa Oszczędności Bank Polski SA

wto, 14 sty 2025, 10:13 CET, NY 4:13, Londyn 9:13, Tokio 18:13, WIG20 +0.29%

Symbol np: ^SPX

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

14 Jan, 9:57 60.04 -0.04 (-0.07%)

More On PKO


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market 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
others

Historical values of PKO

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5047	13 Jan 2025	60.6	60.7	59.56	60.08	-1.09%	-0.66	1,605,199
5046	10 Jan 2025	60.32	60.94	60.22	60.74	+0.33%	+0.20	1,946,008
5045	9 Jan 2025	60	60.54	59.52	60.54	+0.30%	+0.18	1,424,837
5044	8 Jan 2025	60.68	61.18	59.78	60.36	-0.53%	-0.32	2,737,483
5043	7 Jan 2025	60.48	61.56	60.28	60.68	+0.63%	+0.38	2,275,520
5042	3 Jan 2025	59.48	60.42	59.36	60.3	+1.75%	+1.04	2,090,028
5041	2 Jan 2025	59.98	60.42	58.64	59.26	-0.84%	-0.50	1,826,055
5040	30 Dec 2024	60	60.1	59.36	59.76	-0.07%	-0.04	1,344,943
5039	27 Dec 2024	59.12	60.02	59.06	59.8	-0.07%	-0.04	1,201,535
5038	23 Dec 2024	59.94	60.44	59.84	59.84	+0.34%	+0.20	1,575,700
5037	20 Dec 2024	60.48	60.48	59.28	59.64	-1.39%	-0.84	3,703,876
5036	19 Dec 2024	59.16	60.6	59	60.48	+0.30%	+0.18	2,977,346
5035	18 Dec 2024	59.54	60.6	59.4	60.3	+1.38%	+0.82	2,007,510
5034	17 Dec 2024	60.52	60.92	59.32	59.48	-2.17%	-1.32	4,204,387
5033	16 Dec 2024	61.16	61.56	60.32	60.8	-0.52%	-0.32	1,972,586
5032	13 Dec 2024	61.22	61.78	61.08	61.12	-0.36%	-0.22	3,069,978
5031	12 Dec 2024	60.7	61.58	60.7	61.34	+0.99%	+0.60	2,792,218
5030	11 Dec 2024	60.96	61.56	60.7	60.74	-0.98%	-0.60	2,279,683
5029	10 Dec 2024	60.96	61.66	60.6	61.34	+0.10%	+0.06	2,949,054
5028	9 Dec 2024	60.76	61.86	60.56	61.28	+0.49%	+0.30	2,772,778
5027	6 Dec 2024	60.5	61.08	60.18	60.98	+0.96%	+0.58	2,476,921
5026	5 Dec 2024	59.1	60.4	59.08	60.4	+2.20%	+1.30	2,978,499
5025	4 Dec 2024	57.6	59.68	57.6	59.1	+2.25%	+1.30	2,832,915
5024	3 Dec 2024	58	58.4	57.34	57.8	-0.07%	-0.04	2,188,481
5023	2 Dec 2024	56.08	57.9	55.82	57.84	+3.47%	+1.94	3,551,872
5022	29 Nov 2024	55.5	56.04	55.24	55.9	+0.83%	+0.46	6,234,013
5021	28 Nov 2024	54.4	56.02	54.4	55.44	+1.91%	+1.04	5,429,229
5020	27 Nov 2024	54.08	54.64	53.66	54.4	+0.22%	+0.12	2,403,475
5019	26 Nov 2024	54.12	54.92	53.82	54.28	-0.18%	-0.10	2,040,096
5018	25 Nov 2024	54.78	55.08	53.92	54.38	+0.04%	+0.02	2,893,853
5017	22 Nov 2024	54	54.62	52.82	54.36	+0.26%	+0.14	1,819,341
5016	21 Nov 2024	54.3	54.68	53	54.22	+0.52%	+0.28	2,250,567
5015	20 Nov 2024	54.18	54.86	53.48	53.94	+0.07%	+0.04	1,783,211
5014	19 Nov 2024	55.9	56.18	52.32	53.9	-3.58%	-2.00	6,239,806
5013	18 Nov 2024	56.38	57.3	55.24	55.9	-0.85%	-0.48	2,436,992
5012	15 Nov 2024	59.04	59.04	56.3	56.38	-4.63%	-2.74	2,983,800
5011	14 Nov 2024	57.52	59.34	57.32	59.12	+3.18%	+1.82	7,618,326
5010	13 Nov 2024	58.7	58.7	57.04	57.3	-2.29%	-1.34	2,300,215
5009	12 Nov 2024	59.58	60.26	58.5	58.64	-1.58%	-0.94	4,011,001
5008	8 Nov 2024	60.1	60.38	58.68	59.58	-0.70%	-0.42	3,892,729

<< | < | > | >>

▼ 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
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.