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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
01.03.2021	68.92	71.88	68.34	71.64	1 264 611	89 008 656
26.02.2021	67.28	69.50	66.62	67.80	1 280 041	86 531 680
25.02.2021	67.24	69.96	67.20	68.20	1 846 170	126 357 432
24.02.2021	65.24	65.98	65.00	65.60	596 301	39 056 360
23.02.2021	66.60	67.38	64.06	65.48	708 853	46 108 452
22.02.2021	66.80	66.80	65.62	66.14	565 156	37 378 516
19.02.2021	67.58	68.26	66.48	67.18	895 295	60 261 568
18.02.2021	66.70	68.58	66.22	67.50	1 349 282	91 423 632
17.02.2021	68.74	68.74	66.56	66.70	1 687 694	114 005 776
16.02.2021	66.28	69.60	65.82	68.70	1 118 762	76 367 960
15.02.2021	65.00	66.62	64.68	66.04	635 215	41 627 196
12.02.2021	66.00	66.00	64.20	64.66	452 186	29 226 272
11.02.2021	64.40	66.50	63.90	66.10	466 779	30 648 432
10.02.2021	64.76	65.70	63.82	64.12	327 904	21 162 428
09.02.2021	65.50	65.92	64.54	64.70	261 834	17 041 814
08.02.2021	67.00	67.48	65.24	65.50	649 287	42 968 948
05.02.2021	63.98	67.16	63.88	66.00	700 447	46 170 380
04.02.2021	63.80	65.22	63.40	63.66	721 638	46 276 648
03.02.2021	65.88	66.60	63.84	64.04	921 681	59 945 496
02.02.2021	64.44	65.90	64.18	65.52	519 152	33 780 016
01.02.2021	64.00	64.50	63.40	64.08	370 542	23 693 568
29.01.2021	63.00	64.50	62.80	63.70	843 772	53 741 572
28.01.2021	62.48	64.48	61.52	63.74	936 180	59 098 780
27.01.2021	64.44	64.90	62.60	63.00	1 575 128	99 913 136
26.01.2021	64.00	64.78	62.80	64.44	1 261 698	80 375 336
25.01.2021	65.90	66.18	63.28	64.28	1 083 050	69 290 280
22.01.2021	65.40	65.88	64.40	65.26	623 715	40 593 512
21.01.2021	67.26	67.80	65.00	65.48	712 409	47 006 764
20.01.2021	66.50	67.28	65.06	66.70	1 105 764	73 296 984
19.01.2021	68.88	69.60	66.26	66.34	582 804	39 373 792
18.01.2021	65.94	68.20	65.24	68.00	671 819	44 955 116
15.01.2021	67.66	68.32	65.58	66.18	836 179	55 848 788
14.01.2021	69.32	69.60	67.16	68.14	902 703	61 479 784
13.01.2021	68.94	69.84	67.52	69.30	805 237	55 402 064
12.01.2021	70.50	70.82	68.00	68.62	873 763	60 303 096
11.01.2021	68.58	72.30	68.16	70.02	2 325 335	164 195 680
08.01.2021	66.00	70.10	65.80	68.56	1 864 856	127 358 544
07.01.2021	63.56	66.00	63.50	66.00	1 508 738	97 758 784
05.01.2021	61.42	62.90	61.00	62.24	786 587	49 077 512
04.01.2021	60.00	62.68	59.00	61.50	1 145 001	70 381 600
30.12.2020	62.80	62.80	60.66	61.10	1 102 760	67 982 064
29.12.2020	62.98	63.70	62.80	63.10	613 416	38 774 952
28.12.2020	61.96	62.96	61.80	62.38	692 298	43 270 076
23.12.2020	60.06	61.40	59.76	61.08	441 730	26 807 454
22.12.2020	58.62	60.26	58.50	60.02	780 591	46 600 800
21.12.2020	58.70	58.96	56.34	58.32	864 721	50 027 332
18.12.2020	60.10	61.00	58.62	59.74	1 225 733	73 432 256
17.12.2020	62.80	63.26	58.50	60.30	2 056 253	125 572 824
16.12.2020	62.50	63.58	61.82	63.58	1 413 235	89 187 336
15.12.2020	62.08	63.20	61.30	62.00	882 220	54 708 448