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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
16.09.2022	70.00	70.78	67.14	68.20	2 399 716	164 749 616
15.09.2022	71.00	72.02	70.20	71.00	821 829	58 372 792
14.09.2022	68.28	70.76	68.04	70.28	1 140 118	79 839 336
13.09.2022	72.66	72.80	69.04	70.00	1 132 480	79 887 096
12.09.2022	69.90	72.38	68.66	72.36	1 272 898	90 712 776
09.09.2022	65.50	68.68	65.24	68.58	1 361 070	92 332 904
08.09.2022	63.70	65.30	63.12	64.44	1 509 035	96 979 040
07.09.2022	62.00	63.14	61.10	62.80	1 999 561	124 384 528
06.09.2022	62.30	62.78	61.44	62.08	1 736 853	107 952 064
05.09.2022	61.66	62.76	60.30	62.44	1 767 971	109 595 032
02.09.2022	62.46	62.82	61.36	62.50	1 701 013	105 704 360
01.09.2022	65.00	65.00	61.48	61.48	1 418 428	88 956 048
31.08.2022	66.00	66.58	64.04	65.20	2 488 146	162 319 072
30.08.2022	66.38	67.50	65.12	65.46	655 482	43 448 960
29.08.2022	66.00	66.42	64.98	66.04	684 160	44 899 076
26.08.2022	69.72	69.76	66.50	67.14	574 236	38 732 656
25.08.2022	68.64	70.20	68.44	69.50	719 961	49 898 736
24.08.2022	69.50	69.96	67.12	67.30	627 035	42 551 452
23.08.2022	71.20	71.56	69.50	69.50	1 036 605	72 835 824
22.08.2022	72.20	72.98	70.34	71.84	687 068	49 132 500
19.08.2022	72.50	73.34	71.22	72.00	687 704	49 581 572
18.08.2022	71.80	74.48	71.10	73.60	784 848	57 460 692
17.08.2022	73.30	73.40	70.78	71.18	1 138 474	81 508 864
16.08.2022	74.60	75.02	73.06	73.64	814 649	60 373 608
12.08.2022	72.78	74.86	72.78	74.02	508 619	37 808 580
11.08.2022	74.36	74.36	72.26	73.60	437 418	32 029 726
10.08.2022	73.26	73.70	71.24	73.40	587 642	42 585 228
09.08.2022	72.96	74.86	72.52	73.00	1 296 557	95 790 848
08.08.2022	70.34	72.98	69.22	72.98	825 719	59 188 120
05.08.2022	70.82	71.80	69.04	69.78	670 281	47 000 268
04.08.2022	72.20	72.70	69.32	70.00	2 061 962	145 714 208
03.08.2022	74.20	74.20	71.70	73.50	1 571 854	115 244 392
02.08.2022	73.40	74.10	73.10	73.54	817 801	60 246 756
01.08.2022	73.60	74.20	72.90	74.00	813 527	59 833 052
29.07.2022	72.00	73.36	71.74	73.20	1 240 906	90 226 240
28.07.2022	71.66	72.40	70.84	71.80	1 131 786	81 176 848
27.07.2022	71.20	71.70	70.00	70.80	781 731	55 319 000
26.07.2022	73.72	73.72	70.10	71.00	946 138	67 321 368
25.07.2022	72.20	74.58	71.70	73.90	760 095	56 056 772
22.07.2022	73.68	73.68	71.50	71.94	732 163	52 992 812
21.07.2022	77.30	77.66	75.36	77.00	846 374	64 764 492
20.07.2022	78.00	78.46	76.26	77.20	1 278 533	98 632 160
19.07.2022	76.00	77.50	75.32	77.00	664 710	51 038 560
18.07.2022	74.98	76.72	74.96	76.40	878 909	66 796 640
15.07.2022	74.00	74.78	71.90	74.00	882 330	64 946 796
14.07.2022	75.90	76.10	73.04	73.48	694 253	51 585 680
13.07.2022	76.00	77.06	74.34	75.60	645 743	48 995 520
12.07.2022	79.86	79.94	75.64	75.84	1 441 640	110 403 024
11.07.2022	80.14	82.38	79.46	80.20	701 951	56 801 396
08.07.2022	79.00	81.68	77.30	81.68	825 480	66 211 752