Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PRA:PKO)
Czech Republic · Delayed Price · Currency is CZK 702.40
+15.50 (2.26%)
Last updated: Sep 30, 2026, 11:47 AM CET
PRA:PKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 695.00 | 695.00 | 682.10 | 682.10 | 682.10 | -2.89% | 206 |
| Sep 30, 2026 | 702.40 | 702.40 | 702.40 | 702.40 | 702.40 | 2.26% | 15 |
| Sep 29, 2026 | 687.20 | 687.20 | 686.90 | 686.90 | 686.90 | 0.12% | 173 |
| Sep 24, 2026 | 686.10 | 686.10 | 686.10 | 686.10 | 686.10 | 0.22% | 250 |
| Sep 23, 2026 | 691.50 | 696.20 | 684.60 | 684.60 | 684.60 | -1.07% | 136 |
| Sep 22, 2026 | 691.90 | 692.00 | 691.90 | 692.00 | 692.00 | 3.87% | 230 |
| Sep 18, 2026 | 674.10 | 674.10 | 666.20 | 666.20 | 666.20 | -2.12% | 30 |
| Sep 17, 2026 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 0.96% | 49 |
| Sep 15, 2026 | 674.10 | 674.10 | 674.10 | 674.10 | 674.10 | - | 2 |
| Sep 14, 2026 | 679.50 | 679.50 | 674.10 | 674.10 | 674.10 | 0.85% | 45 |
| Sep 10, 2026 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | 2.11% | 150 |
| 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 |