Powszechna Kasa ADR

PSZKY
🏛️ usa →
19.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.21 19.21 18.94 19.20 0.0M
2025-09-26 20.02 20.02 18.86 19.21 0.0M
2025-09-25 18.01 19.50 18.01 19.18 0.0M
2025-09-24 18.11 20.25 18.11 20.25 0.0M
2025-09-23 19.93 20.69 18.90 19.93 0.0M
2025-09-22 21.20 21.20 19.26 19.38 0.0M
2025-09-19 19.00 19.49 19.00 19.49 0.0M
2025-09-18 19.21 20.40 19.21 19.84 0.0M
2025-09-17 19.02 19.75 19.02 19.20 0.0M
2025-09-16 21.09 21.09 18.80 20.34 0.0M
2025-09-15 20.32 21.99 19.11 20.75 0.0M
2025-09-12 20.48 21.95 19.00 20.48 0.0M
2025-09-11 19.48 19.60 19.10 19.20 0.0M
2025-09-10 19.84 20.00 18.86 20.00 0.0M
2025-09-09 19.50 19.70 19.00 19.00 0.0M
2025-09-08 19.75 20.04 19.25 19.81 0.0M
2025-09-05 19.74 20.54 19.35 19.48 0.2M
2025-09-04 21.99 21.99 19.10 21.99 0.0M
2025-09-03 21.79 21.95 19.90 21.95 0.0M
2025-09-02 18.36 21.20 18.36 19.85 0.0M
2025-08-29 21.00 21.00 18.61 19.76 0.0M
2025-08-28 19.41 22.19 19.41 20.63 0.0M
2025-08-27 19.21 20.38 19.21 20.38 0.0M
2025-08-26 20.06 22.30 19.41 20.50 0.0M
2025-08-25 21.83 21.99 20.00 21.41 0.0M
2025-08-22 22.45 22.45 20.19 21.24 0.0M
2025-08-21 24.00 24.00 22.20 23.31 0.0M
2025-08-20 22.90 23.01 22.90 22.91 0.0M
2025-08-19 24.97 24.97 22.94 22.94 0.0M
2025-08-18 22.84 22.84 21.66 22.10 0.0M
2025-08-15 22.45 22.45 21.90 21.90 0.0M
2025-08-14 22.50 22.50 22.50 22.50 0.0M
2025-08-13 22.70 22.76 21.94 22.30 0.0M
2025-08-11 21.80 23.84 21.80 23.03 0.0M
2025-08-08 23.23 23.23 23.15 23.15 0.0M
2025-08-07 22.16 22.25 21.90 22.25 0.0M
2025-08-06 19.95 21.68 19.95 19.95 0.0M
2025-08-05 21.04 21.04 20.30 20.40 0.0M
2025-08-04 23.10 23.10 22.16 22.27 0.0M
2025-08-01 22.84 23.00 22.40 22.84 0.0M
2025-07-31 22.03 22.71 21.15 22.02 0.0M
2025-07-30 21.58 22.00 21.58 22.00 0.0M
2025-07-29 23.96 24.00 21.21 21.21 0.0M
2025-07-28 23.79 23.79 22.10 22.10 0.0M
2025-07-25 19.83 22.49 19.83 20.66 0.0M
2025-07-24 22.85 24.20 21.50 22.00 0.0M
2025-07-23 22.47 23.41 21.06 21.35 0.0M
2025-07-22 21.74 24.10 21.11 21.11 0.0M
2025-07-21 21.65 23.71 21.65 22.70 0.0M
2025-07-18 24.80 24.80 22.45 22.45 0.0M
2025-07-17 22.25 22.38 21.91 21.91 0.0M
2025-07-16 21.11 23.57 21.11 22.07 0.0M
2025-07-15 22.29 22.29 21.06 21.06 0.0M
2025-07-14 21.15 22.11 20.90 20.90 0.0M
2025-07-11 23.60 23.60 21.01 21.28 0.0M
2025-07-10 22.98 23.59 20.66 23.59 0.0M
2025-07-09 24.05 24.05 20.96 23.89 0.0M
2025-07-08 21.44 23.80 20.65 22.23 0.0M
2025-07-07 22.68 22.95 20.51 22.95 0.0M
2025-07-03 22.42 23.29 21.56 21.56 0.0M
2025-07-02 20.50 21.92 20.05 21.45 0.0M
2025-07-01 20.53 20.53 20.38 20.38 0.0M
2025-06-30 20.51 20.73 20.51 20.73 0.0M
2025-06-27 20.28 20.28 19.88 20.25 0.0M
2025-06-26 20.08 20.30 19.35 19.35 0.0M
2025-06-25 18.66 19.62 18.66 19.18 0.0M
2025-06-24 19.33 19.75 18.81 19.75 0.0M
2025-06-23 19.09 20.30 18.05 18.28 0.0M
2025-06-20 18.31 18.89 18.31 18.89 0.0M
2025-06-18 20.69 20.69 18.04 18.88 0.0M
2025-06-17 19.05 20.84 19.05 20.15 0.0M
2025-06-16 19.53 21.10 19.01 20.89 0.0M
2025-06-13 20.89 21.05 19.09 19.09 0.0M
2025-06-12 20.89 20.89 19.92 20.12 0.0M
2025-06-11 19.63 20.05 19.63 20.05 0.0M
2025-06-10 20.58 20.58 19.95 19.95 0.0M
2025-06-09 20.64 20.76 18.36 18.36 0.0M
2025-06-06 19.60 19.79 18.86 18.86 0.0M
2025-06-05 18.06 20.90 18.06 19.40 0.0M
2025-06-04 21.30 21.30 18.41 18.41 0.0M
2025-06-03 18.26 18.86 18.26 18.85 0.0M
2025-06-02 19.80 21.44 18.55 20.99 0.0M
2025-05-30 20.40 21.39 20.40 20.41 0.0M
2025-05-29 20.55 22.32 20.10 22.32 0.0M
2025-05-28 21.60 22.79 21.00 22.79 0.0M
2025-05-27 22.05 22.05 20.59 21.40 0.0M
2025-05-23 21.44 22.04 19.83 19.83 0.0M
2025-05-22 19.80 21.44 19.80 20.70 0.0M
2025-05-21 20.60 20.95 19.82 20.95 0.1M
2025-05-20 19.80 22.25 19.80 22.25 0.0M
2025-05-19 21.79 21.79 20.33 20.33 0.0M
2025-05-16 22.00 22.30 20.50 20.54 0.0M
2025-05-15 22.14 22.30 20.15 22.30 0.0M
2025-05-14 23.05 23.05 19.95 21.50 0.0M
2025-05-13 22.40 22.40 19.81 19.81 0.0M
2025-05-12 19.91 21.00 19.87 19.87 0.0M
2025-05-09 19.85 21.53 19.85 21.38 0.0M
2025-05-08 22.04 22.04 19.99 19.99 0.0M
2025-05-07 21.70 21.70 19.40 19.41 0.0M
2025-05-06 19.73 21.40 18.21 19.73 0.0M
2025-05-05 19.30 22.48 19.30 22.48 0.0M
2025-05-02 19.06 21.95 19.06 21.79 0.0M
2025-05-01 20.73 20.73 19.16 20.30 0.0M
2025-04-30 19.66 21.55 18.31 18.31 0.0M
2025-04-29 20.75 22.45 20.75 22.30 0.0M
2025-04-28 19.05 22.50 19.05 22.50 0.0M
2025-04-25 19.35 22.40 19.35 22.40 0.0M
2025-04-24 20.20 21.00 20.20 21.00 0.0M
2025-04-23 19.50 21.75 19.50 20.63 0.0M
2025-04-22 18.36 21.25 18.20 20.49 0.2M
2025-04-21 17.20 20.10 17.20 20.10 0.0M
2025-04-17 17.75 17.75 17.35 17.40 0.0M
2025-04-16 18.33 18.33 17.81 18.08 0.0M
2025-04-15 19.03 19.10 18.02 18.02 0.0M
2025-04-14 19.26 20.20 17.25 20.20 0.0M
2025-04-11 19.10 20.07 17.63 17.67 0.0M
2025-04-10 18.75 18.75 17.26 18.50 0.0M
2025-04-09 15.60 18.92 15.60 18.33 0.0M
2025-04-08 16.35 17.20 14.96 17.20 0.0M
2025-04-07 15.05 18.95 14.89 16.84 0.0M
2025-04-04 17.53 17.53 15.90 15.90 0.0M
2025-04-03 19.65 21.30 19.65 19.65 0.0M
2025-04-02 21.55 21.55 19.01 19.01 0.0M
2025-04-01 21.59 21.59 18.86 20.23 0.0M
2025-03-31 19.12 19.57 18.96 19.57 0.0M
2025-03-28 20.43 21.95 20.40 20.40 0.0M
2025-03-27 21.79 22.39 18.51 20.40 0.0M
2025-03-26 20.85 22.24 19.46 19.46 0.0M
2025-03-25 20.96 21.80 20.87 20.87 0.0M
2025-03-24 19.21 22.37 18.65 19.80 0.0M
2025-03-21 21.64 21.80 19.60 19.80 0.0M
2025-03-20 21.99 21.99 20.21 20.21 0.0M
2025-03-19 22.50 22.95 20.26 22.95 0.0M
2025-03-18 20.44 20.60 20.01 20.01 0.0M
2025-03-17 20.34 20.50 19.95 19.95 0.0M
2025-03-14 20.03 20.03 19.70 19.70 0.0M
2025-03-13 20.35 21.00 18.10 18.26 0.0M
2025-03-12 17.99 17.99 17.99 17.99 0.0M
2025-03-11 17.95 18.17 17.65 17.95 0.0M
2025-03-10 18.40 18.50 18.40 18.43 0.0M
2025-03-07 19.53 21.05 19.01 21.05 0.0M
2025-03-06 17.80 19.28 17.80 19.28 0.0M
2025-03-05 19.64 19.64 17.31 18.08 0.0M
2025-03-04 16.00 18.00 16.00 18.00 0.0M
2025-03-03 16.86 17.69 16.86 17.20 0.0M
2025-02-28 19.20 19.20 16.71 17.88 0.0M
2025-02-27 16.91 17.10 16.75 17.10 0.0M
2025-02-26 17.48 17.75 17.48 17.48 0.0M
2025-02-25 18.14 18.64 17.50 17.50 0.0M
2025-02-24 18.38 18.38 17.35 17.80 0.0M
2025-02-21 19.15 19.15 17.20 17.35 0.0M
2025-02-20 17.39 17.80 17.39 17.53 0.0M
2025-02-19 17.36 19.94 17.20 17.84 0.0M
2025-02-18 18.90 20.60 17.36 18.01 0.0M
2025-02-14 18.23 18.34 17.16 17.16 0.0M
2025-02-13 17.11 17.55 17.10 17.20 0.0M
2025-02-12 16.45 18.54 16.45 16.62 0.0M
2025-02-11 16.97 18.15 16.50 16.50 0.0M
2025-02-10 15.75 16.50 15.75 16.25 0.0M
2025-02-07 16.06 17.00 15.90 15.98 0.0M
2025-02-06 17.44 17.60 15.50 15.55 0.1M
2025-02-05 15.76 15.76 15.50 15.63 0.0M
2025-02-04 16.00 17.44 15.51 15.67 0.0M
2025-02-03 16.00 17.40 15.84 15.92 0.0M
2025-01-31 18.54 18.54 16.00 16.17 0.0M
2025-01-30 16.45 16.45 16.40 16.45 0.0M
2025-01-29 15.84 18.04 15.84 18.04 0.0M
2025-01-28 17.50 17.50 15.50 15.66 0.0M
2025-01-27 15.70 16.05 15.51 15.70 0.0M
2025-01-24 15.90 15.90 15.78 15.78 0.0M
2025-01-23 15.15 15.89 15.15 15.49 0.0M
2025-01-22 15.89 15.95 15.14 15.85 0.0M
2025-01-21 15.84 15.84 14.30 14.30 0.0M
2025-01-17 15.48 15.48 14.15 14.15 0.0M
2025-01-16 14.15 14.68 14.15 14.31 0.0M
2025-01-15 14.60 14.60 14.15 14.15 0.0M
2025-01-14 16.04 16.04 14.31 14.50 0.0M
2025-01-13 14.19 14.80 14.19 14.80 0.0M
2025-01-10 14.15 14.90 14.15 14.25 0.0M
2025-01-08 13.95 14.43 13.95 14.43 0.0M
2025-01-07 15.33 16.50 14.30 14.61 0.0M
2025-01-06 16.34 16.34 14.32 15.30 0.0M
2025-01-03 14.90 16.60 14.15 14.50 0.0M
2025-01-02 15.23 15.23 14.20 14.31 0.0M