Bank Polska Kasa Opieki SA（PEO.WA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	263.80	267.20	262.40	267.20	+1.60%	380,320
2026-10-15	261.50	264.20	258.20	263.00	+0.54%	341,840
2026-10-14	265.50	265.70	258.50	261.60	-1.32%	421,036
2026-10-13	265.20	265.90	261.90	265.10	+0.19%	708,893
2026-10-12	261.70	264.60	260.60	264.60	+1.34%	663,966
2026-10-09	265.00	265.50	258.60	261.10	-0.72%	722,302
2026-10-08	269.20	270.00	261.50	263.00	-2.81%	824,009
2026-10-07	276.50	278.00	266.90	270.60	-2.13%	624,693
2026-10-06	271.80	279.40	270.00	276.50	+2.26%	490,713
2026-10-05	273.50	274.80	263.90	270.40	+0.63%	432,766
2026-10-02	271.50	273.80	264.70	268.70	-0.78%	550,244
2026-10-01	280.80	280.90	270.80	270.80	-3.60%	792,688
2026-09-30	276.80	282.90	276.40	280.90	+1.66%	856,378
2026-09-29	281.00	282.00	273.50	276.30	-1.32%	634,489
2026-09-28	281.10	282.40	278.90	280.00	-0.11%	201,954
2026-09-25	282.70	283.30	279.80	280.30	-0.28%	246,483
2026-09-24	278.90	282.90	275.40	281.10	+0.04%	332,231
2026-09-23	284.00	285.90	277.30	281.00	-0.74%	464,891
2026-09-22	280.00	283.10	276.50	283.10	+1.40%	542,995
2026-09-21	271.30	279.90	271.10	279.20	+3.56%	392,659
2026-09-18	272.00	273.30	267.60	269.60	-0.88%	1,099,016
2026-09-17	269.60	276.10	267.60	272.00	+1.38%	462,309
2026-09-16	270.70	270.90	266.00	268.30	-0.63%	507,208
2026-09-15	267.80	270.00	262.40	270.00	+0.82%	775,612
2026-09-14	267.30	269.70	264.50	267.80	+0.15%	562,555
2026-09-11	267.90	270.40	265.10	267.40	+0.68%	693,465
2026-09-10	267.90	269.50	264.50	265.60	-0.26%	548,107
2026-09-09	268.50	269.50	263.60	266.30	-0.86%	567,351
2026-09-08	266.10	270.00	262.00	268.60	+0.94%	448,766
2026-09-07	264.00	266.10	262.30	266.10	+0.83%	236,571
2026-09-04	259.90	264.40	258.90	263.90	+1.93%	688,585
2026-09-03	257.20	260.90	254.00	258.90	+0.66%	396,627
2026-09-02	256.00	257.90	253.00	257.20	+0.35%	582,051
2026-09-01	258.60	259.40	252.70	256.30	-1.08%	648,100
2026-08-31	256.70	260.40	256.20	259.10	+1.41%	737,921
2026-08-28	256.50	256.80	254.20	255.50	+0.63%	372,270
2026-08-27	261.90	262.00	253.10	253.90	-3.05%	458,219
2026-08-26	258.90	261.90	257.60	261.90	+1.87%	1,312,481
2026-08-25	259.00	261.00	256.20	257.10	-0.19%	610,428
2026-08-24	259.00	259.00	254.20	257.60	-0.46%	252,320
2026-08-21	260.00	263.70	258.80	258.80	-0.31%	327,122
2026-08-20	261.00	261.00	257.30	259.60	-0.15%	436,538
2026-08-19	253.40	263.90	249.70	260.00	+2.44%	1,172,988
2026-08-18	256.10	257.60	253.80	253.80	-1.25%	616,476
2026-08-17	258.10	259.40	256.10	257.00	-0.85%	304,391
2026-08-14	255.00	259.20	254.00	259.20	+1.65%	419,406
2026-08-13	256.00	258.50	253.40	255.00	-0.23%	409,640
2026-08-12	253.80	255.60	252.00	255.60	+0.83%	470,435
2026-08-11	254.00	255.70	252.50	253.50	-0.20%	600,586
2026-08-10	252.90	254.00	249.60	254.00	+0.43%	632,526
2026-08-07	256.00	256.00	252.90	252.90	-1.56%	238,883
2026-08-06	253.50	257.90	252.10	256.90	+1.54%	319,059
2026-08-05	255.00	255.00	249.80	253.00	-0.78%	397,405
2026-08-04	246.80	255.00	245.70	255.00	+3.53%	590,584
2026-08-03	246.50	249.50	244.40	246.30	+0.33%	440,112
2026-07-31	246.30	247.20	241.90	245.50	-0.32%	509,783
2026-07-30	237.20	246.30	236.40	246.30	+3.79%	770,380
2026-07-29	237.00	240.70	237.00	237.30	-0.17%	515,294
2026-07-28	237.00	241.50	236.10	237.70	+0.04%	398,792
2026-07-27	236.50	238.80	233.20	237.60	+2.02%	348,817
2026-07-23	235.00	235.00	230.70	232.90	-1.31%	314,841
2026-07-22	236.50	237.40	234.40	236.00	-0.08%	490,943
2026-07-21	234.10	236.30	233.10	236.20	+1.59%	480,380
2026-07-20	229.90	233.50	228.50	232.50	+1.53%	423,062
2026-07-17	232.80	232.80	225.00	229.00	-1.84%	749,748
2026-07-16	236.00	237.70	230.40	233.30	-0.93%	417,310
2026-07-15	237.00	239.60	235.10	235.50	-0.63%	559,291
2026-07-14	239.00	239.00	232.60	237.00	-2.59%	674,461
2026-07-13	243.00	244.50	241.00	243.30	-0.41%	352,448
2026-07-10	236.70	244.90	236.40	244.30	+3.78%	1,070,064
2026-07-09	235.00	239.40	235.00	235.40	+0.17%	881,853
2026-07-08	230.90	235.00	227.50	235.00	+1.34%	426,203
2026-07-07	233.80	234.70	230.10	231.90	-1.24%	377,034
2026-07-06	234.00	235.50	231.80	234.80	+0.69%	463,105
2026-07-03	233.80	234.20	231.40	233.20	-0.04%	349,936
2026-07-02	230.00	233.60	229.30	233.30	+1.08%	418,385
2026-07-01	228.00	230.80	226.10	230.80	+0.87%	381,963
2026-06-30	228.20	229.80	225.20	228.80	+0.57%	596,438
2026-06-29	230.00	230.30	226.10	227.50	-0.57%	339,990
2026-06-26	230.90	230.90	227.10	228.80	-0.52%	313,861
2026-06-25	228.90	231.20	227.10	230.00	+0.52%	410,644
2026-06-24	230.90	231.80	226.80	228.80	-0.95%	460,283
2026-06-23	230.00	231.40	226.90	231.00	-0.22%	588,851
2026-06-22	235.40	235.90	231.10	231.50	-1.66%	370,822
2026-06-19	236.60	236.60	233.30	235.40	-0.13%	994,075
2026-06-18	235.20	236.60	232.90	235.70	+0.13%	545,559
2026-06-17	232.70	235.40	232.10	235.40	+1.16%	556,230
2026-06-16	230.00	235.30	228.70	232.70	+1.75%	738,883
2026-06-15	233.00	235.80	228.30	228.70	+0.31%	535,165
2026-06-12	220.60	230.40	220.60	228.00	-3.18%	729,914
2026-06-11	237.70	239.10	235.50	235.50	+0.00%	567,211
2026-06-10	238.00	238.50	234.50	235.50	-1.05%	821,312
2026-06-09	237.10	239.90	233.20	238.00	+1.36%	1,111,064
2026-06-08	230.50	234.80	227.60	234.80	+1.73%	1,066,453
2026-06-05	234.50	235.30	230.80	230.80	-2.16%	1,398,370
2026-06-03	236.90	237.00	233.60	235.90	-0.42%	534,076
2026-06-02	237.40	239.70	234.70	236.90	+0.81%	483,062
2026-06-01	243.10	243.80	235.00	235.00	-2.85%	653,777
2026-05-29	243.70	245.00	241.70	241.90	+0.29%	1,026,346
2026-05-28	245.00	245.00	239.80	241.20	-1.23%	350,574
2026-05-27	244.00	246.60	242.30	244.20	+0.70%	359,502
2026-05-26	244.70	245.50	241.70	242.50	-0.86%	393,204
2026-05-25	240.00	245.40	240.00	244.60	+2.73%	341,554
2026-05-22	235.90	238.60	235.10	238.10	+1.58%	368,766
2026-05-21	235.30	236.60	232.20	234.40	+0.13%	346,706
2026-05-20	230.00	235.70	227.00	234.10	+2.45%	575,942
2026-05-19	233.00	234.50	228.10	228.50	-1.51%	648,359
2026-05-18	231.80	233.90	229.20	232.00	+0.09%	467,901
2026-05-15	237.10	237.80	230.70	231.80	-2.81%	521,667
2026-05-14	234.30	240.80	233.20	238.50	+2.19%	479,520
2026-05-13	232.00	234.00	229.80	233.40	+1.43%	471,504
2026-05-12	237.00	237.00	228.40	230.10	-1.54%	654,890
2026-05-11	233.00	235.20	229.70	233.70	+1.17%	450,038
2026-05-08	237.10	237.10	229.30	231.00	-1.74%	375,738
2026-05-07	237.50	238.80	233.80	235.10	-0.89%	408,300
2026-05-06	232.00	240.60	231.00	237.20	+3.27%	619,699
2026-05-05	229.20	229.70	225.50	229.70	+0.35%	718,253
2026-05-04	233.70	234.50	226.10	228.90	+1.15%	571,466
2026-04-30	237.00	237.00	226.10	226.30	-2.54%	2,014,546
2026-04-29	234.90	237.40	230.10	232.20	-0.60%	1,033,880
2026-04-28	234.00	237.30	233.20	233.60	+0.34%	667,542
2026-04-27	237.00	238.00	232.50	232.80	-1.27%	645,397
2026-04-24	237.40	238.10	233.80	235.80	-0.59%	604,607
2026-04-23	242.80	243.20	235.50	237.20	-2.67%	620,558
2026-04-22	248.50	249.20	242.50	243.70	-1.65%	410,406
2026-04-21	251.40	251.50	247.50	247.80	-0.80%	211,989
2026-04-20	251.40	251.50	248.00	249.80	-1.61%	329,316
2026-04-17	247.90	253.90	245.40	253.90	+2.42%	664,042
2026-04-16	251.00	251.00	244.80	247.90	-0.92%	473,714
2026-04-15	250.70	252.30	247.00	250.20	-0.16%	477,345
2026-04-14	250.00	253.80	248.20	250.60	+1.25%	602,281
2026-04-13	246.00	247.90	243.50	247.50	-0.12%	1,500,973
2026-04-10	245.20	248.80	238.80	247.80	+3.21%	571,128
2026-04-09	240.00	240.50	237.90	240.10	-0.37%	413,199
2026-04-08	238.80	243.20	235.10	241.00	+6.64%	1,054,182
2026-04-07	225.60	232.00	224.30	226.00	+0.53%	688,133
2026-04-02	221.00	225.50	219.10	224.80	+0.54%	519,633
2026-04-01	220.80	224.40	220.80	223.60	+2.80%	829,751
2026-03-31	212.60	219.80	212.60	217.50	+2.35%	719,231
2026-03-30	214.40	215.10	211.20	212.50	-1.02%	361,981
2026-03-27	215.80	216.20	210.70	214.70	+0.80%	443,027
2026-03-26	213.80	214.20	210.70	213.00	-0.70%	364,891
2026-03-25	212.50	216.60	212.50	214.50	+2.05%	632,528
2026-03-24	215.20	215.50	209.10	210.20	-1.64%	450,506
2026-03-23	208.80	218.80	204.00	213.70	+1.14%	923,614
2026-03-20	217.00	217.90	209.60	211.30	-1.95%	1,662,018
2026-03-19	218.00	218.00	213.50	215.50	-1.15%	825,694
2026-03-18	221.30	224.70	217.70	218.00	-0.32%	997,062
2026-03-17	212.00	220.10	210.70	218.70	+3.65%	522,473
2026-03-16	211.70	212.50	207.80	211.00	+0.57%	620,554
2026-03-13	208.00	213.60	207.70	209.80	+0.29%	941,023
2026-03-12	212.00	212.20	205.20	209.20	-1.46%	802,335
2026-03-11	214.00	214.50	209.60	212.30	-0.56%	815,549
2026-03-10	212.00	216.70	211.10	213.50	+2.89%	702,045
2026-03-09	203.50	207.60	201.00	207.50	-0.57%	871,562
2026-03-06	218.00	218.60	207.50	208.70	-3.91%	751,510
2026-03-05	217.00	219.40	213.10	217.20	+0.65%	517,545
2026-03-04	209.00	218.30	209.00	215.80	+2.47%	843,976
2026-03-03	218.80	219.90	208.40	210.60	-4.58%	1,136,674
2026-03-02	219.80	225.00	213.00	220.70	-2.43%	720,829
2026-02-27	231.00	231.00	224.90	226.20	-0.83%	824,588
2026-02-26	233.30	233.90	227.10	228.10	-2.27%	727,620
2026-02-25	231.20	234.70	229.80	233.40	+1.52%	399,142
2026-02-24	234.00	235.20	227.00	229.90	-1.71%	648,315
2026-02-23	232.40	236.90	231.60	233.90	+0.65%	633,921
2026-02-20	232.20	233.00	230.00	232.40	+0.09%	318,277
2026-02-19	230.00	237.00	228.00	232.20	+1.80%	1,287,425
2026-02-18	228.80	228.80	225.20	228.10	+1.69%	756,760
2026-02-17	224.20	224.70	221.20	224.30	+0.04%	475,434
2026-02-16	224.10	225.60	223.00	224.20	+0.95%	314,949
2026-02-13	229.00	229.40	221.50	222.10	-3.35%	781,051
2026-02-12	231.00	234.40	229.80	229.80	-0.22%	574,869
2026-02-11	231.30	231.80	225.70	230.30	-0.48%	465,095
2026-02-10	233.50	234.20	231.20	231.40	-0.26%	378,486
2026-02-09	232.80	233.20	229.80	232.00	+0.78%	368,360
2026-02-06	228.20	231.20	226.90	230.20	+0.88%	651,825
2026-02-05	233.00	236.10	226.00	228.20	-2.23%	845,892
2026-02-04	234.00	234.30	228.50	233.40	+0.60%	588,832
2026-02-03	223.00	232.90	221.90	232.00	+4.79%	1,162,147
2026-02-02	214.40	221.40	213.70	221.40	+2.12%	665,269
2026-01-30	213.30	218.70	212.80	216.80	+1.88%	566,916
2026-01-29	216.60	218.90	212.80	212.80	-1.66%	442,860
2026-01-28	220.00	220.00	215.30	216.40	-0.87%	411,999
2026-01-27	214.40	220.00	213.40	218.30	+1.77%	654,838
2026-01-26	209.40	215.60	208.40	214.50	+2.88%	618,629
2026-01-23	215.80	215.80	208.30	208.50	-3.25%	549,800
2026-01-22	208.30	215.50	208.20	215.50	+4.01%	839,721
2026-01-21	207.80	208.10	203.70	207.20	-0.24%	568,547
2026-01-20	207.50	207.70	203.50	207.70	+0.68%	478,553
2026-01-19	205.80	207.90	204.20	206.30	-0.96%	633,570
2026-01-16	208.60	208.80	206.10	208.30	-0.14%	835,200
2026-01-15	210.80	213.00	206.60	208.60	-0.24%	640,870
2026-01-14	209.00	210.40	204.60	209.10	-0.90%	982,091
2026-01-13	213.00	213.40	208.50	211.00	-0.47%	601,296
2026-01-12	210.70	212.00	208.20	212.00	+0.62%	324,809
2026-01-09	210.50	211.80	207.40	210.70	-0.09%	558,118
2026-01-08	212.30	212.90	208.90	210.90	-0.99%	534,094
2026-01-07	212.50	215.30	208.20	213.00	+0.85%	1,411,662
2026-01-05	211.20	213.40	209.30	211.20	+0.00%	705,379
2026-01-02	205.10	211.80	204.90	211.20	+2.97%	758,831
2025-12-30	203.80	205.80	203.00	205.10	+0.74%	502,389
2025-12-29	204.50	205.60	202.10	203.60	-0.49%	500,970
2025-12-23	205.80	207.80	201.70	204.60	-0.44%	326,498
2025-12-22	208.00	208.80	204.50	205.50	-1.25%	468,293
2025-12-19	206.00	209.40	204.70	208.10	+1.51%	1,682,019
2025-12-18	203.20	205.30	201.40	205.00	+0.59%	657,418
2025-12-17	209.30	210.00	201.60	203.80	-2.30%	1,125,796
2025-12-16	210.60	211.60	207.90	208.60	-0.95%	580,800
2025-12-15	205.90	212.50	204.10	210.60	+2.13%	671,712
2025-12-12	207.00	209.80	205.60	206.20	-0.39%	594,501
2025-12-11	203.20	207.20	201.50	207.00	+1.77%	772,134
2025-12-10	202.10	204.20	200.30	203.40	+0.39%	838,269
2025-12-09	198.50	203.00	198.15	202.60	+2.19%	538,207
2025-12-08	196.35	200.40	196.15	198.25	+1.25%	448,767
2025-12-05	198.00	198.65	195.80	195.80	-1.11%	318,215
2025-12-04	197.60	198.40	196.20	198.00	+0.61%	450,270
2025-12-03	196.00	199.05	195.30	196.80	-0.03%	578,880
2025-12-02	199.00	199.00	194.15	196.85	-1.30%	1,223,111
2025-12-01	198.45	201.20	196.85	199.45	-0.25%	561,022
2025-11-28	200.00	202.00	198.05	199.95	-0.47%	439,241
2025-11-27	201.00	201.60	199.95	200.90	+0.00%	182,568
2025-11-26	199.25	201.50	198.00	200.90	+0.85%	858,178
2025-11-25	192.95	201.30	192.25	199.20	+3.89%	1,037,182
2025-11-24	192.05	194.60	190.35	191.75	+0.00%	892,897
2025-11-21	190.75	193.25	189.40	191.75	-0.80%	850,373
2025-11-20	195.00	197.95	192.45	193.30	-0.21%	593,786
2025-11-19	187.45	194.30	186.95	193.70	+3.22%	567,317
2025-11-18	188.50	189.70	185.75	187.65	-1.50%	729,525
2025-11-17	191.00	193.25	189.65	190.50	-0.24%	716,288
2025-11-14	193.25	193.25	189.00	190.95	-1.70%	310,260
2025-11-13	194.55	196.10	193.00	194.25	-0.15%	660,500
2025-11-12	197.00	198.20	193.00	194.55	+0.23%	587,508
2025-11-10	196.00	197.20	193.55	194.10	+0.62%	454,213
2025-11-07	193.80	195.75	191.30	192.90	-0.46%	314,457
2025-11-06	191.85	197.65	191.00	193.80	+1.65%	713,914
2025-11-05	191.35	192.70	189.40	190.65	-0.44%	508,133
2025-11-04	190.75	192.40	189.10	191.50	+0.21%	460,701
2025-11-03	190.35	192.30	190.00	191.10	+0.87%	347,691
2025-10-31	194.45	194.65	188.00	189.45	-2.24%	842,668
2025-10-30	199.95	199.95	192.85	193.80	-1.75%	833,017
2025-10-29	197.80	199.60	194.90	197.25	+0.20%	705,694
2025-10-28	192.00	197.20	191.05	196.85	+2.90%	916,565
2025-10-27	192.70	193.80	190.45	191.30	+0.05%	466,978
2025-10-24	193.90	194.05	190.40	191.20	-0.57%	619,743
2025-10-23	191.35	194.30	189.95	192.30	+0.52%	712,458
2025-10-22	187.55	192.80	187.45	191.30	+2.05%	346,264
2025-10-21	187.35	188.90	185.50	187.45	+0.46%	293,964
2025-10-20	185.65	187.80	184.75	186.60	+0.92%	578,416
2025-10-17	185.25	185.80	181.80	184.90	-0.94%	706,866
2025-10-16	188.20	188.20	185.65	186.65	-0.16%	445,940

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+9.27%）。最弱月份：8月（-1.49%）。基於2年每日數據（2025–2026）。

1月+8.96%
2月+5.04%
3月+0.72%
4月+2.63%
5月+1.45%
6月-0.88%
7月+9.27%
8月-1.49%
9月+2.87%
10月+7.37%
11月+4.63%
12月+2.83%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Bank Polska Kasa Opieki SA（PEO.WA）最新收盤價是多少？

2026-10-16 收於 267.20，來自Closelook數據湖的每日價格紀錄。

PEO.WA 的52週最高價和最低價是多少？

過去52週最高 285.90、最低 181.80（截至 2026-10-16）。

Bank Polska Kasa Opieki SA 歷史上最強和最弱的月份是哪個？

歷史上，PEO.WA 最強的日曆月份是7月（平均 +9.27%），最弱的是8月（平均 -1.49%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。