Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PRA:PKO)
Czech Republic · Delayed Price · Currency is CZK 668.40
+13.80 (2.11%)
At close: Sep 10, 2026
PRA:PKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 654.60 | 654.60 | 654.60 | 654.60 | 654.60 | -0.35% | 12 |
| Sep 7, 2026 | 658.20 | 658.20 | 656.90 | 656.90 | 656.90 | 2.72% | 11 |
| Sep 3, 2026 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | 0.55% | 30 |
| Sep 2, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 32 |
| Aug 27, 2026 | 642.90 | 642.90 | 636.00 | 636.00 | 636.00 | 0.05% | 4 |
| Aug 26, 2026 | 635.70 | 635.70 | 635.70 | 635.70 | 635.70 | -0.67% | 1 |
| Aug 25, 2026 | 636.70 | 640.00 | 636.70 | 640.00 | 640.00 | 0.31% | 661 |
| Aug 24, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - | 1 |
| Aug 21, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.19% | 5 |
| Aug 20, 2026 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | -0.44% | 23 |
| Aug 19, 2026 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | 2.80% | 10 |
| Aug 18, 2026 | 622.00 | 622.20 | 622.00 | 622.20 | 622.20 | -0.46% | 3 |
| Aug 17, 2026 | 625.10 | 625.10 | 625.10 | 625.10 | 625.10 | 0.51% | 4 |
| Aug 14, 2026 | 621.00 | 621.90 | 621.00 | 621.90 | 621.90 | 0.14% | 3 |
| Aug 13, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | -0.64% | 16 |
| Aug 11, 2026 | 580.00 | 625.00 | 580.00 | 625.00 | 625.00 | 1.91% | 74 |
| Aug 10, 2026 | 612.20 | 613.30 | 612.20 | 613.30 | 613.30 | -0.65% | 1,826 |
| Aug 7, 2026 | 615.70 | 617.30 | 615.70 | 617.30 | 617.30 | -0.16% | 2 |
| Aug 6, 2026 | 614.00 | 618.30 | 614.00 | 618.30 | 618.30 | 1.36% | 6 |
| Aug 5, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.74% | 17 |
| Aug 4, 2026 | 598.50 | 605.50 | 598.50 | 605.50 | 605.50 | 0.83% | 14 |
| Aug 3, 2026 | 639.20 | 639.90 | 635.00 | 635.00 | 600.49 | 1.45% | 76 |
| Jul 31, 2026 | 640.00 | 640.00 | 625.90 | 625.90 | 591.88 | -0.65% | 56 |
| Jul 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 595.76 | 2.46% | 15 |
| Jul 28, 2026 | 614.90 | 614.90 | 614.90 | 614.90 | 581.48 | 2.28% | 1 |
| Jul 24, 2026 | 605.20 | 605.20 | 601.20 | 601.20 | 568.53 | -0.61% | 10 |
| Jul 22, 2026 | 604.90 | 604.90 | 604.90 | 604.90 | 572.02 | 1.92% | 4 |
| Jul 20, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 561.24 | -1.03% | 10 |
| Jul 17, 2026 | 599.70 | 599.70 | 599.70 | 599.70 | 567.11 | -1.25% | 51 |
| Jul 16, 2026 | 612.50 | 612.50 | 607.30 | 607.30 | 574.29 | -0.74% | 346 |
| Jul 15, 2026 | 615.00 | 615.00 | 610.00 | 611.80 | 578.55 | -2.80% | 23 |
| Jul 14, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 595.19 | - | 16 |
| Jul 13, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 595.19 | 1.01% | 80 |
| Jul 10, 2026 | 621.90 | 623.10 | 621.90 | 623.10 | 589.24 | 5.11% | 41 |
| Jul 8, 2026 | 592.80 | 592.80 | 592.80 | 592.80 | 560.58 | 1.58% | 60 |
| Jul 1, 2026 | 583.60 | 583.60 | 583.60 | 583.60 | 551.88 | -1.07% | 1 |
| Jun 25, 2026 | 588.30 | 589.90 | 588.30 | 589.90 | 557.84 | 0.27% | 14 |
| Jun 24, 2026 | 588.30 | 588.30 | 588.30 | 588.30 | 556.33 | 0.22% | 1 |
| Jun 23, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 555.10 | -1.05% | 17 |
| Jun 22, 2026 | 593.20 | 593.20 | 593.20 | 593.20 | 560.96 | -0.50% | 25 |
| Jun 19, 2026 | 596.20 | 596.20 | 596.20 | 596.20 | 563.80 | -0.63% | 30 |
| Jun 18, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 567.39 | -1.02% | 35 |
| Jun 17, 2026 | 606.30 | 606.30 | 606.20 | 606.20 | 573.25 | 0.02% | 63 |
| Jun 16, 2026 | 591.40 | 606.10 | 591.40 | 606.10 | 573.16 | 7.54% | 12 |
| Jun 10, 2026 | 557.80 | 563.60 | 557.80 | 563.60 | 532.97 | 1.49% | 24 |
| Jun 8, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 525.12 | -2.94% | 100 |
| Jun 4, 2026 | 572.10 | 572.10 | 572.10 | 572.10 | 541.01 | -0.49% | 12 |
| Jun 2, 2026 | 577.00 | 577.00 | 574.90 | 574.90 | 543.65 | -1.63% | 260 |
| Jun 1, 2026 | 595.30 | 595.30 | 584.40 | 584.40 | 552.64 | -2.21% | 36 |
| May 29, 2026 | 599.50 | 599.50 | 597.60 | 597.60 | 565.12 | -0.58% | 5 |