Powszechna Kasa Oszczednosci Bank Polski F

🏛️ ポーランド →
71.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 69.48 71.40 69.11 71.20 0.0M
2025-09-25 70.47 70.63 69.00 69.30 0.0M
2025-09-24 70.67 70.70 69.11 70.47 0.0M
2025-09-23 70.71 71.00 70.41 70.41 0.0M
2025-09-22 71.00 71.00 69.84 70.10 0.0M
2025-09-19 69.97 70.32 69.69 70.22 0.0M
2025-09-18 69.92 70.73 69.71 69.71 0.0M
2025-09-17 70.89 70.96 69.80 70.10 0.0M
2025-09-16 72.01 72.25 70.50 70.61 0.0M
2025-09-15 72.79 72.85 71.40 71.90 0.0M
2025-09-12 72.99 73.40 71.95 72.18 0.0M
2025-09-11 71.19 73.11 70.73 72.73 0.0M
2025-09-10 71.66 71.90 70.19 71.20 0.0M
2025-09-09 73.15 73.35 71.87 72.16 0.0M
2025-09-08 71.55 73.55 71.55 73.01 0.0M
2025-09-05 74.36 74.68 71.55 71.55 0.0M
2025-09-04 72.35 74.15 70.50 73.85 0.0M
2025-09-03 71.87 72.80 71.30 72.00 0.0M
2025-09-02 70.40 71.74 69.10 71.30 0.0M
2025-09-01 71.50 71.90 69.70 70.28 0.0M
2025-08-29 73.40 73.67 71.00 71.10 0.0M
2025-08-28 74.20 74.77 73.31 73.69 0.0M
2025-08-27 74.71 75.13 73.44 73.98 0.0M
2025-08-26 74.20 74.99 73.24 74.70 0.0M
2025-08-25 74.60 75.21 74.20 74.79 0.0M
2025-08-22 81.00 81.30 74.08 74.20 0.0M
2025-08-21 82.71 83.76 82.41 83.70 0.0M
2025-08-20 82.45 83.47 82.01 82.42 0.0M
2025-08-19 82.70 83.73 81.97 83.00 0.0M
2025-08-18 83.22 83.57 81.00 82.39 0.0M
2025-08-14 84.20 84.52 82.80 83.14 0.0M
2025-08-13 84.48 86.40 84.00 85.29 0.0M
2025-08-12 83.00 83.90 82.21 83.58 0.0M
2025-08-11 83.37 83.99 82.81 82.93 0.0M
2025-08-08 82.00 83.51 80.91 83.50 0.0M
2025-08-07 79.60 81.95 79.21 81.24 0.0M
2025-08-06 76.66 79.50 76.66 79.32 0.0M
2025-08-05 77.10 77.54 76.26 76.29 0.0M
2025-08-04 76.00 76.70 75.01 76.70 0.0M
2025-08-01 77.00 77.00 75.51 75.93 0.0M
2025-07-31 77.70 78.40 77.00 77.39 0.0M
2025-07-30 76.91 77.36 76.63 77.35 0.0M
2025-07-29 75.61 76.99 75.00 76.99 0.0M
2025-07-28 77.41 78.19 75.30 75.30 0.0M
2025-07-25 76.78 77.35 76.70 77.18 0.0M
2025-07-24 75.30 77.30 75.20 77.25 0.0M
2025-07-23 75.75 76.38 74.70 74.76 0.0M
2025-07-22 76.14 76.15 74.61 74.90 0.0M
2025-07-21 77.41 77.95 75.51 75.81 0.0M
2025-07-18 76.27 77.90 76.15 77.20 0.0M
2025-07-17 74.23 75.83 73.86 75.83 0.0M
2025-07-16 72.98 74.24 72.97 73.85 0.0M
2025-07-15 73.98 74.80 73.33 73.40 0.0M
2025-07-14 73.05 73.72 72.65 73.55 0.0M
2025-07-11 72.68 73.33 72.13 73.27 0.0M
2025-07-10 74.65 74.80 72.91 72.97 0.0M
2025-07-09 73.66 74.65 73.60 74.65 0.0M
2025-07-08 72.17 73.76 72.17 73.66 0.0M
2025-07-07 72.19 72.77 71.81 72.15 0.0M
2025-07-04 72.70 73.17 71.28 72.33 0.0M
2025-07-03 70.71 73.04 70.70 72.89 0.0M
2025-07-02 70.03 71.20 70.00 70.70 0.0M
2025-07-01 70.68 70.95 70.00 70.00 0.0M
2025-06-30 69.94 71.00 69.50 70.68 0.0M
2025-06-27 69.75 69.75 68.51 69.33 0.0M
2025-06-26 67.41 69.37 67.35 69.20 0.0M
2025-06-25 68.30 68.37 66.61 67.06 0.0M
2025-06-24 65.48 68.28 64.50 68.18 0.0M
2025-06-23 66.98 66.98 64.62 64.66 0.0M
2025-06-20 70.65 70.75 69.73 70.52 0.0M
2025-06-18 70.37 70.56 69.39 70.21 0.0M
2025-06-17 69.90 70.70 69.52 70.45 0.0M
2025-06-16 70.67 71.68 69.99 70.16 0.0M
2025-06-13 69.99 71.12 69.85 70.34 0.0M
2025-06-12 72.09 73.75 70.90 71.54 0.0M
2025-06-11 72.98 72.98 71.81 72.69 0.0M
2025-06-10 70.49 73.68 70.13 72.98 0.0M
2025-06-09 69.01 70.47 68.83 70.47 0.0M
2025-06-06 70.11 70.23 66.98 68.83 0.0M
2025-06-05 71.99 71.99 69.90 69.90 0.0M
2025-06-04 72.00 72.58 71.09 71.99 0.0M
2025-06-03 72.71 73.40 71.30 71.82 0.0M
2025-06-02 73.49 73.70 69.95 72.71 0.0M
2025-05-30 76.20 76.39 73.87 75.37 0.0M
2025-05-29 78.48 78.90 76.20 76.20 0.0M
2025-05-28 77.02 77.99 76.67 77.81 0.0M
2025-05-27 75.99 77.33 75.41 77.30 0.0M
2025-05-26 74.74 76.48 74.74 76.06 0.0M
2025-05-23 75.31 75.69 71.58 74.11 0.0M
2025-05-22 74.55 75.28 74.47 75.07 0.0M
2025-05-21 75.60 76.21 74.66 75.10 0.0M
2025-05-20 75.95 76.80 75.89 76.01 0.0M
2025-05-19 76.50 76.50 73.50 75.65 0.0M
2025-05-16 78.35 78.40 76.40 77.30 0.0M
2025-05-15 78.72 78.75 77.50 77.90 0.0M
2025-05-14 78.55 79.20 77.71 78.99 0.0M
2025-05-13 78.78 78.99 76.63 78.20 0.0M
2025-05-12 80.10 80.50 78.11 78.49 0.0M
2025-05-09 75.01 78.40 74.99 78.19 0.0M
2025-05-08 74.90 75.76 74.29 74.70 0.0M
2025-05-07 73.05 75.04 72.92 74.32 0.0M
2025-05-06 74.51 74.94 71.96 72.97 0.0M
2025-05-05 75.23 75.23 73.92 74.98 0.0M
2025-05-02 73.99 75.15 73.50 75.13 0.0M
2025-04-30 76.30 76.40 72.52 72.99 0.0M
2025-04-29 76.69 77.08 75.31 75.88 0.0M
2025-04-28 76.66 77.21 75.80 76.29 0.0M
2025-04-25 77.20 77.98 76.22 76.39 0.0M
2025-04-24 76.19 77.28 75.12 77.10 0.0M
2025-04-23 73.70 76.50 73.15 76.50 0.0M
2025-04-22 71.00 72.61 70.51 72.60 0.0M
2025-04-17 70.51 72.28 70.30 71.19 0.0M
2025-04-16 69.96 71.15 69.55 70.31 0.0M
2025-04-15 68.93 71.41 68.93 70.55 0.0M
2025-04-14 68.49 69.25 68.02 68.95 0.0M
2025-04-11 69.71 70.50 66.81 67.00 0.0M
2025-04-10 69.00 71.21 68.60 69.26 0.0M
2025-04-09 66.35 67.18 64.46 65.23 0.0M
2025-04-08 66.96 68.38 65.00 68.10 0.0M
2025-04-07 60.30 66.66 59.62 65.11 0.0M
2025-04-04 72.30 72.30 63.81 64.50 0.0M
2025-04-03 75.01 75.05 72.17 72.47 0.0M
2025-04-02 75.85 76.34 74.70 76.01 0.0M
2025-04-01 75.82 76.92 75.81 75.96 0.0M
2025-03-31 76.01 76.50 74.88 75.56 0.0M
2025-03-28 77.90 77.90 76.82 77.05 0.0M
2025-03-27 77.77 78.50 77.01 78.22 0.0M
2025-03-26 79.11 79.84 78.30 78.40 0.0M
2025-03-25 77.41 79.49 77.21 78.91 0.0M
2025-03-24 77.29 77.69 76.90 77.28 0.0M
2025-03-21 77.48 77.98 75.30 76.12 0.0M
2025-03-20 79.51 79.51 77.50 78.11 0.0M
2025-03-19 79.60 80.86 78.75 79.30 0.0M
2025-03-18 79.11 81.08 79.00 79.88 0.0M
2025-03-17 78.45 79.20 77.90 79.00 0.0M
2025-03-14 74.60 78.56 73.80 78.30 0.0M
2025-03-13 71.41 74.66 71.41 74.03 0.0M
2025-03-12 71.10 71.78 70.88 71.60 0.0M
2025-03-11 70.70 71.66 70.05 70.65 0.0M
2025-03-10 73.14 73.15 70.20 71.03 0.0M
2025-03-07 71.70 73.26 71.13 72.95 0.0M
2025-03-06 70.50 72.13 70.30 72.00 0.0M
2025-03-05 67.22 70.16 67.20 70.07 0.0M
2025-03-04 69.48 69.48 66.10 66.15 0.0M
2025-03-03 69.41 70.12 68.12 70.00 0.0M
2025-02-28 69.01 69.83 68.67 69.46 0.0M
2025-02-27 70.20 71.16 69.61 70.04 0.0M
2025-02-26 69.22 70.35 69.12 70.32 0.0M
2025-02-25 68.53 69.61 67.90 68.96 0.0M
2025-02-24 71.02 71.23 68.50 68.71 0.0M
2025-02-21 71.41 71.97 70.95 71.10 0.0M
2025-02-20 72.03 72.39 71.05 71.41 0.0M
2025-02-19 73.19 73.90 71.82 72.19 0.0M
2025-02-18 70.55 73.49 70.55 73.20 0.0M
2025-02-17 70.38 70.85 69.60 70.34 0.0M
2025-02-14 71.78 71.78 70.02 70.40 0.0M
2025-02-13 70.60 72.31 70.50 71.48 0.0M
2025-02-12 68.90 70.48 68.65 70.10 0.0M
2025-02-11 67.30 68.87 66.95 68.65 0.0M
2025-02-10 67.60 67.90 67.10 67.34 0.0M
2025-02-07 66.55 68.10 66.55 67.60 0.0M
2025-02-06 64.35 66.45 64.10 66.29 0.0M
2025-02-05 65.33 65.33 63.65 64.14 0.0M
2025-02-04 65.83 65.99 65.11 65.58 0.0M
2025-02-03 66.40 66.58 65.20 65.70 0.0M
2025-01-31 67.51 67.90 67.18 67.18 0.0M
2025-01-30 66.45 67.70 66.45 67.50 0.0M
2025-01-29 66.65 67.00 66.10 66.39 0.0M
2025-01-28 65.48 66.57 65.31 66.57 0.0M
2025-01-27 65.01 65.48 64.72 65.48 0.0M
2025-01-24 65.30 65.72 65.06 65.48 0.0M
2025-01-23 65.19 65.51 64.89 65.11 0.0M
2025-01-22 62.95 65.50 62.68 65.10 0.0M
2025-01-21 61.60 62.49 61.25 62.48 0.0M
2025-01-20 61.61 62.10 61.06 61.70 0.0M
2025-01-17 61.18 61.85 61.18 61.44 0.0M
2025-01-16 61.57 61.79 60.82 61.05 0.0M
2025-01-15 60.60 61.55 60.15 61.33 0.0M
2025-01-14 60.67 60.80 60.15 60.56 0.0M
2025-01-13 60.85 60.90 60.07 60.63 0.0M
2025-01-10 60.80 61.27 60.72 61.14 0.0M
2025-01-09 60.51 60.80 60.10 60.76 0.0M
2025-01-08 60.98 61.47 60.31 60.44 0.0M
2025-01-07 60.95 61.85 60.80 60.90 0.0M
2025-01-03 59.90 60.86 59.88 60.60 0.0M
2025-01-02 60.45 60.98 59.35 59.87 0.0M