• Akcje GPW •
• BANK POLSKA KASA OPIEKI SA (PEO) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
29.11.2022	85.10	85.22	82.80	83.88	576 950	48 371 612
28.11.2022	85.80	86.64	84.52	84.68	864 645	73 879 256
25.11.2022	86.00	86.70	84.74	86.28	573 882	49 261 916
24.11.2022	84.60	86.12	84.26	85.76	444 186	37 937 280
23.11.2022	84.02	84.64	83.38	83.76	434 940	36 525 504
22.11.2022	83.00	84.66	82.26	84.00	435 820	36 559 356
21.11.2022	84.88	84.88	82.84	83.36	653 608	54 814 896
18.11.2022	83.34	84.86	82.00	83.80	946 376	79 267 424
17.11.2022	86.50	86.50	81.90	83.34	1 155 571	96 280 152
16.11.2022	86.00	87.24	83.20	86.00	2 001 128	170 615 376
15.11.2022	86.00	88.30	85.00	87.90	1 009 590	87 455 048
14.11.2022	82.10	86.78	82.06	85.90	1 102 446	93 827 448
10.11.2022	80.00	83.00	78.54	82.02	998 205	80 509 968
09.11.2022	79.70	80.80	79.36	80.04	1 038 777	83 125 768
08.11.2022	79.42	80.26	78.26	79.68	847 620	67 327 384
07.11.2022	76.24	81.06	76.16	79.38	1 446 633	114 815 064
04.11.2022	77.58	77.68	75.74	75.82	1 423 974	108 778 896
03.11.2022	76.50	78.32	76.42	77.10	883 499	68 267 984
02.11.2022	78.50	79.58	77.54	79.46	1 192 055	94 089 632
31.10.2022	77.00	78.74	76.76	78.44	805 418	63 088 484
28.10.2022	75.78	77.70	74.44	77.00	789 548	60 391 796
27.10.2022	74.50	76.16	73.70	76.10	719 434	54 063 924
26.10.2022	73.50	74.62	73.10	74.62	892 238	66 105 100
25.10.2022	73.60	73.90	71.92	73.06	1 071 728	77 951 512
24.10.2022	72.80	73.70	71.90	73.10	725 560	53 054 492
21.10.2022	72.00	73.90	71.18	72.00	1 205 916	87 193 712
20.10.2022	70.50	72.90	70.02	72.64	1 196 412	85 997 944
19.10.2022	72.10	73.04	69.80	70.20	1 680 494	119 245 408
18.10.2022	69.46	72.28	69.00	72.10	1 688 416	120 552 568
17.10.2022	67.34	68.70	66.58	68.14	647 524	43 831 792
14.10.2022	66.96	68.44	66.38	67.34	1 119 363	75 412 160
13.10.2022	66.70	66.70	63.00	65.14	1 732 374	112 070 840
12.10.2022	65.74	66.76	64.20	66.00	1 220 811	79 996 712
11.10.2022	63.36	66.48	62.30	65.00	1 381 586	89 646 752
10.10.2022	63.46	64.20	62.80	63.28	1 150 102	73 197 000
07.10.2022	62.70	64.16	62.22	63.88	1 546 622	98 638 976
06.10.2022	62.40	63.50	61.88	62.70	1 302 659	81 622 144
05.10.2022	63.98	63.98	61.24	61.50	536 754	33 348 034
04.10.2022	61.30	63.82	61.00	63.70	600 978	37 694 748
03.10.2022	60.60	60.74	58.42	60.04	1 010 117	60 069 324
30.09.2022	61.18	61.88	60.12	60.70	1 273 797	77 431 264
29.09.2022	64.00	64.00	60.72	61.18	864 698	53 375 088
28.09.2022	63.10	63.52	61.28	63.12	1 271 069	79 635 824
27.09.2022	65.00	65.90	63.80	64.54	801 919	52 010 856
26.09.2022	64.30	65.00	62.66	64.00	1 067 990	68 209 104
23.09.2022	66.50	66.72	64.24	64.70	673 319	43 792 096
22.09.2022	65.54	67.70	64.64	67.10	519 592	34 736 412
21.09.2022	67.00	67.70	66.20	66.54	526 041	35 111 864
20.09.2022	70.90	71.34	67.26	67.64	696 145	47 930 012
19.09.2022	68.20	69.80	67.64	69.76	642 410	44 367 676