Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna PSZKY
30.15 USD -0.02 (-0.07%)
Regular-session close
30.25 Day range 30.46
17.64 52-week range 34.38
- YTD
- +26.73%
- 1 year
- +43.64%
PSZKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.46 | 30.46 | 30.25 | 30.30 | +0.13 | +0.43% | 1,300 |
| Nov 12, 2026 | 29.70 | 30.66 | 29.37 | 30.17 | +0.08 | +0.27% | 9,600 |
| Nov 11, 2026 | 31.20 | 31.20 | 29.42 | 30.09 | -0.14 | -0.46% | 9,100 |
| Nov 10, 2026 | 30.12 | 30.23 | 29.47 | 30.23 | +0.76 | +2.58% | 12,600 |
| Nov 9, 2026 | 29.49 | 30.16 | 29.00 | 29.47 | -0.18 | -0.61% | 14,800 |
| Nov 6, 2026 | 28.78 | 30.24 | 28.78 | 29.65 | -0.22 | -0.74% | 19,600 |
| Nov 5, 2026 | 29.81 | 30.55 | 29.15 | 29.87 | -0.15 | -0.50% | 11,100 |
| Nov 4, 2026 | 29.95 | 30.02 | 28.93 | 30.02 | +1.03 | +3.55% | 16,300 |
| Nov 3, 2026 | 28.90 | 29.36 | 28.49 | 28.99 | -0.04 | -0.14% | 249,900 |
| Nov 2, 2026 | 28.24 | 29.52 | 28.06 | 29.03 | +0.10 | +0.35% | 112,900 |
| Oct 30, 2026 | 29.71 | 29.71 | 28.81 | 28.93 | -1.26 | -4.17% | 17,900 |
| Oct 29, 2026 | 29.69 | 30.29 | 29.68 | 30.19 | +1.27 | +4.39% | 11,100 |
| Oct 28, 2026 | 29.13 | 29.83 | 28.45 | 28.92 | -0.07 | -0.24% | 11,500 |
| Oct 27, 2026 | 28.84 | 29.38 | 28.56 | 28.99 | +0.53 | +1.86% | 13,300 |
| Oct 26, 2026 | 28.09 | 30.05 | 27.46 | 28.46 | +0.12 | +0.42% | 21,800 |
| Oct 23, 2026 | 27.53 | 28.34 | 27.15 | 28.34 | -0.39 | -1.36% | 23,100 |
| Oct 22, 2026 | 29.06 | 29.38 | 28.58 | 28.73 | -1.09 | -3.66% | 12,200 |
| Oct 21, 2026 | 29.74 | 30.30 | 29.57 | 29.82 | +0.63 | +2.16% | 9,300 |
| Oct 20, 2026 | 28.36 | 29.74 | 28.36 | 29.19 | -0.72 | -2.41% | 13,000 |
| Oct 19, 2026 | 29.93 | 30.07 | 28.95 | 29.91 | -0.22 | -0.73% | 12,900 |
| Oct 16, 2026 | 29.93 | 30.48 | 28.75 | 30.13 | +0.16 | +0.53% | 11,900 |
| Oct 15, 2026 | 29.68 | 29.97 | 29.00 | 29.97 | +0.38 | +1.28% | 15,800 |
| Oct 14, 2026 | 30.87 | 30.87 | 28.90 | 29.59 | -0.32 | -1.07% | 50,300 |
| Oct 13, 2026 | 30.20 | 30.77 | 29.45 | 29.91 | -0.83 | -2.70% | 328,800 |
| Oct 12, 2026 | 29.53 | 30.74 | 28.87 | 30.74 | +1.38 | +4.70% | 13,600 |
| Oct 9, 2026 | 30.36 | 30.36 | 28.30 | 29.36 | -0.60 | -2.00% | 12,800 |
| Oct 8, 2026 | 29.75 | 30.27 | 29.50 | 29.96 | -0.39 | -1.29% | 9,000 |
| Oct 7, 2026 | 30.79 | 30.79 | 29.89 | 30.35 | -1.11 | -3.53% | 10,000 |
| Oct 6, 2026 | 30.90 | 31.80 | 30.90 | 31.46 | +0.97 | +3.18% | 9,200 |
| Oct 5, 2026 | 30.45 | 30.97 | 30.02 | 30.49 | -0.84 | -2.68% | 36,400 |
| Oct 2, 2026 | 30.68 | 32.15 | 30.45 | 31.33 | +0.26 | +0.84% | 27,000 |
| Oct 1, 2026 | 31.00 | 31.46 | 30.73 | 31.07 | -1.07 | -3.33% | 23,500 |
| Sep 30, 2026 | 31.86 | 32.78 | 31.58 | 32.14 | +0.53 | +1.68% | 7,500 |
| Sep 29, 2026 | 33.34 | 33.34 | 30.42 | 31.61 | +0.21 | +0.67% | 6,300 |
| Sep 28, 2026 | 33.84 | 33.84 | 31.24 | 31.40 | -1.81 | -5.45% | 14,700 |
| Sep 25, 2026 | 32.19 | 33.52 | 31.47 | 33.21 | +0.23 | +0.70% | 8,800 |
| Sep 24, 2026 | 32.94 | 32.98 | 31.50 | 32.98 | +0.35 | +1.07% | 177,700 |
| Sep 23, 2026 | 31.86 | 33.79 | 31.86 | 32.63 | +0.13 | +0.40% | 99,600 |
| Sep 22, 2026 | 33.50 | 34.38 | 32.50 | 32.50 | +0.24 | +0.74% | 9,400 |
| Sep 21, 2026 | 32.11 | 33.30 | 32.11 | 32.26 | -1.04 | -3.12% | 8,600 |
| Sep 18, 2026 | 30.49 | 33.51 | 30.49 | 33.30 | +1.93 | +6.15% | 9,100 |
| Sep 17, 2026 | 31.85 | 32.31 | 31.37 | 31.37 | -0.47 | -1.48% | 5,500 |
| Sep 16, 2026 | 31.55 | 32.34 | 31.23 | 31.84 | -0.43 | -1.33% | 11,300 |
| Sep 15, 2026 | 31.38 | 32.75 | 31.23 | 32.27 | +0.26 | +0.81% | 9,500 |
| Sep 14, 2026 | 32.50 | 32.53 | 30.93 | 32.01 | -0.98 | -2.97% | 11,600 |
| Sep 11, 2026 | 32.37 | 33.72 | 32.08 | 32.99 | -0.03 | -0.09% | 7,500 |
| Sep 10, 2026 | 32.48 | 33.02 | 31.83 | 33.02 | +1.99 | +6.41% | 7,400 |
| Sep 9, 2026 | 31.34 | 32.17 | 31.00 | 31.03 | -0.55 | -1.74% | 5,800 |
| Sep 8, 2026 | 31.51 | 32.03 | 31.04 | 31.58 | -0.75 | -2.32% | 7,300 |
| Sep 4, 2026 | 31.58 | 32.57 | 30.31 | 32.33 | +0.80 | +2.54% | 9,100 |
| Sep 3, 2026 | 30.86 | 31.62 | 30.31 | 31.53 | +0.05 | +0.16% | 18,000 |
| Sep 2, 2026 | 30.96 | 31.85 | 30.40 | 31.48 | +0.73 | +2.37% | 9,300 |
| Sep 1, 2026 | 30.89 | 31.34 | 30.33 | 30.75 | +0.24 | +0.79% | 30,400 |
| Aug 31, 2026 | 30.50 | 31.50 | 30.50 | 30.51 | +0.03 | +0.10% | 9,600 |
| Aug 28, 2026 | 30.35 | 31.69 | 29.58 | 30.48 | -0.39 | -1.26% | 13,500 |
| Aug 27, 2026 | 30.27 | 31.52 | 29.01 | 30.87 | -1.12 | -3.50% | 9,100 |
| Aug 26, 2026 | 30.56 | 32.07 | 30.56 | 31.99 | +0.34 | +1.07% | 9,100 |
| Aug 25, 2026 | 29.41 | 32.87 | 29.41 | 31.65 | -0.83 | -2.56% | 7,900 |
| Aug 24, 2026 | 31.12 | 33.08 | 30.11 | 32.48 | +1.37 | +4.40% | 8,500 |
| Aug 21, 2026 | 32.27 | 32.27 | 30.27 | 31.11 | +0.28 | +0.91% | 349,500 |
| Aug 20, 2026 | 32.29 | 32.29 | 29.56 | 30.83 | +0.18 | +0.59% | 189,500 |
| Aug 19, 2026 | 30.82 | 31.43 | 30.34 | 30.65 | +0.20 | +0.66% | 11,900 |
| Aug 18, 2026 | 29.81 | 30.45 | 29.06 | 30.45 | +1.13 | +3.85% | 16,900 |
| Aug 17, 2026 | 30.64 | 30.64 | 29.32 | 29.32 | -1.34 | -4.37% | 13,600 |
| Aug 14, 2026 | 30.42 | 30.66 | 29.35 | 30.66 | +0.63 | +2.10% | 10,000 |
65 days, newest first. Daily bars as drawn on the PSZKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.