54,510€
-0,58%
Echtzeit-Aktienkurs BANK POLSKA KASA OP. ZY 1
Bid:
Ask:
Aktienkurse zur BANK POLSKA KASA OP. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,54 | 54,11 | 53,00 | 54,09 | 1,22% | 1.286,00 |
| 04.05.2026 | 53,68 | 54,92 | 53,08 | 53,44 | -0,02% | 975,00 |
| 30.04.2026 | 53,58 | 54,86 | 53,14 | 53,45 | -0,37% | 3.277,00 |
| 29.04.2026 | 55,08 | 55,83 | 53,47 | 53,65 | -2,29% | 2.922,00 |
| 28.04.2026 | 54,76 | 55,84 | 54,66 | 54,91 | 0,22% | 16,00 |
| 27.04.2026 | 55,36 | 55,80 | 54,67 | 54,79 | -1,44% | 121,00 |
| 24.04.2026 | 55,46 | 56,02 | 55,11 | 55,59 | 0,43% | 270,00 |
| 23.04.2026 | 57,06 | 57,32 | 54,75 | 55,35 | -3,45% | 120,00 |
| 22.04.2026 | 58,52 | 58,60 | 57,09 | 57,33 | -1,09% | 58,00 |
| 21.04.2026 | 59,06 | 59,44 | 57,87 | 57,96 | -1,81% | 386,00 |
| 20.04.2026 | 59,00 | 59,78 | 58,63 | 59,03 | -0,97% | 7.383,00 |
| 17.04.2026 | 58,14 | 60,05 | 57,91 | 59,61 | 2,69% | 758,00 |
| 16.04.2026 | 59,08 | 59,25 | 57,77 | 58,05 | -1,29% | 118,00 |
| 15.04.2026 | 59,38 | 59,49 | 58,27 | 58,81 | -1,18% | 2.743,00 |
| 14.04.2026 | 58,66 | 59,78 | 58,34 | 59,51 | 1,43% | 1.284,00 |
| 13.04.2026 | 57,44 | 58,69 | 57,34 | 58,67 | 1,14% | 525,00 |
| 10.04.2026 | 56,72 | 58,59 | 56,16 | 58,01 | 2,33% | 1.825,00 |
| 09.04.2026 | 56,34 | 56,91 | 55,83 | 56,69 | 0,18% | 144,00 |
| 08.04.2026 | 55,36 | 57,18 | 53,12 | 56,59 | 5,95% | 3.785,00 |
| 07.04.2026 | 52,62 | 54,31 | 52,47 | 53,41 | 1,29% | 926,00 |
| 02.04.2026 | 51,38 | 52,73 | 51,21 | 52,73 | 0,69% | 23.801,00 |
| 01.04.2026 | 50,96 | 52,42 | 50,90 | 52,37 | 2,93% | 3.205,00 |
| 31.03.2026 | 49,63 | 51,30 | 49,63 | 50,88 | 2,64% | 710,00 |
| 30.03.2026 | 50,15 | 50,21 | 49,30 | 49,57 | -1,11% | 747,00 |
| 27.03.2026 | 49,78 | 51,00 | 49,34 | 50,13 | 0,60% | 11.037,00 |
| 26.03.2026 | 50,13 | 50,16 | 49,30 | 49,83 | -0,72% | 40.885,00 |
| 25.03.2026 | 49,44 | 50,77 | 49,43 | 50,19 | 3,18% | 1.746,00 |
| 24.03.2026 | 50,39 | 50,39 | 48,56 | 48,64 | -3,39% | 5.608,00 |
| 23.03.2026 | 49,34 | 51,30 | 47,59 | 50,35 | 1,95% | 28.585,00 |
| 20.03.2026 | 50,37 | 51,00 | 49,00 | 49,38 | -2,04% | 3.138,00 |
| 19.03.2026 | 51,14 | 51,14 | 49,93 | 50,41 | -1,33% | 695,00 |
| 18.03.2026 | 51,28 | 52,72 | 50,97 | 51,09 | -0,21% | 646,00 |
| 17.03.2026 | 49,55 | 51,69 | 49,35 | 51,20 | 2,87% | 249,00 |
| 16.03.2026 | 49,15 | 49,80 | 48,67 | 49,77 | 1,51% | 1.496,00 |
| 13.03.2026 | 48,57 | 50,01 | 48,55 | 49,03 | 0,95% | 1.252,00 |
| 12.03.2026 | 49,69 | 49,74 | 48,08 | 48,57 | -2,33% | 564,00 |
| 11.03.2026 | 50,03 | 50,21 | 49,09 | 49,73 | -0,52% | 674,00 |
| 10.03.2026 | 48,63 | 50,94 | 48,63 | 49,99 | 2,84% | 3.004,00 |
| 09.03.2026 | 48,61 | 48,70 | 46,84 | 48,61 | -0,59% | 1.661,00 |
| 06.03.2026 | 50,74 | 51,17 | 48,42 | 48,90 | -3,46% | 782,00 |
| 05.03.2026 | 50,52 | 51,35 | 49,76 | 50,65 | 0,08% | 2.463,00 |
| 04.03.2026 | 48,65 | 51,22 | 48,65 | 50,61 | 3,99% | 1.930,00 |
| 03.03.2026 | 51,70 | 51,70 | 48,48 | 48,67 | -5,93% | 18.919,00 |
| 02.03.2026 | 53,50 | 53,50 | 51,11 | 51,74 | -3,45% | 1.589,00 |
| 27.02.2026 | 54,04 | 54,68 | 53,25 | 53,59 | -0,81% | 2.697,00 |
| 26.02.2026 | 55,40 | 55,42 | 53,77 | 54,03 | -2,47% | 278,00 |
| 25.02.2026 | 54,56 | 55,60 | 54,50 | 55,40 | 1,52% | 4.208,00 |
| 24.02.2026 | 55,62 | 55,62 | 53,77 | 54,57 | -1,82% | 509,00 |
| 23.02.2026 | 54,94 | 56,13 | 54,86 | 55,58 | 1,15% | 49,00 |
| 20.02.2026 | 54,96 | 55,21 | 54,46 | 54,95 | -0,11% | 1.935,00 |
| 19.02.2026 | 54,38 | 56,17 | 53,99 | 55,01 | 1,93% | 1.049,00 |
| 18.02.2026 | 53,04 | 54,12 | 53,02 | 53,97 | 1,70% | 5.618,00 |
| 17.02.2026 | 53,06 | 53,25 | 52,45 | 53,07 | -0,08% | 4.212,00 |
| 16.02.2026 | 52,86 | 53,61 | 52,84 | 53,11 | 0,53% | 1.842,00 |
| 13.02.2026 | 54,66 | 54,66 | 52,58 | 52,83 | -3,33% | 2.572,00 |
| 12.02.2026 | 54,42 | 55,60 | 54,40 | 54,65 | 0,44% | 312,00 |
| 11.02.2026 | 55,00 | 55,04 | 53,52 | 54,41 | -1,43% | 1.777,00 |
| 10.02.2026 | 55,20 | 55,57 | 54,86 | 55,20 | -0,05% | 462,00 |
| 09.02.2026 | 54,62 | 55,32 | 54,57 | 55,23 | 1,14% | 3.001,00 |
| 06.02.2026 | 53,76 | 54,84 | 53,76 | 54,61 | 1,69% | 2.054,00 |
| 05.02.2026 | 55,26 | 55,99 | 53,58 | 53,70 | -2,77% | 107,00 |
| 04.02.2026 | 54,92 | 55,39 | 54,16 | 55,23 | 0,62% | 2.105,00 |
| 03.02.2026 | 52,22 | 55,17 | 52,22 | 54,89 | 5,25% | 1.971,00 |
| 02.02.2026 | 51,42 | 52,30 | 50,75 | 52,15 | 1,42% | 230,00 |
| 30.01.2026 | 50,60 | 52,02 | 50,58 | 51,42 | 1,44% | 1.355,00 |
| 29.01.2026 | 51,42 | 52,03 | 50,54 | 50,69 | -1,32% | 107,00 |
| 28.01.2026 | 51,94 | 52,37 | 51,21 | 51,37 | -1,00% | 636,00 |
| 27.01.2026 | 50,76 | 52,38 | 50,69 | 51,89 | 2,25% | 222,00 |
| 26.01.2026 | 49,57 | 51,30 | 49,54 | 50,75 | 2,34% | 928,00 |
| 23.01.2026 | 51,04 | 51,23 | 49,53 | 49,59 | -2,94% | 234,00 |
| 22.01.2026 | 49,29 | 51,20 | 49,29 | 51,09 | 3,61% | 206,00 |
| 21.01.2026 | 49,03 | 49,32 | 48,22 | 49,31 | 0,59% | 92,00 |
| 20.01.2026 | 48,98 | 49,09 | 48,11 | 49,02 | 0,08% | 1.083,00 |
| 19.01.2026 | 48,95 | 49,22 | 48,35 | 48,98 | -0,06% | 1.263,00 |
| 16.01.2026 | 49,44 | 49,49 | 48,80 | 49,01 | -0,92% | 387,00 |
| 15.01.2026 | 49,51 | 50,61 | 49,05 | 49,47 | -0,06% | 665,00 |
| 14.01.2026 | 50,03 | 50,03 | 48,56 | 49,50 | -1,03% | 2.086,00 |
| 13.01.2026 | 50,09 | 50,67 | 49,55 | 50,01 | -0,99% | 730,00 |
| 12.01.2026 | 49,97 | 50,70 | 49,46 | 50,51 | 1,11% | 743,00 |
| 09.01.2026 | 49,91 | 50,28 | 49,22 | 49,96 | 0,08% | 972,00 |
| 08.01.2026 | 50,37 | 50,55 | 49,60 | 49,92 | -0,94% | 1.900,00 |
| 07.01.2026 | 49,84 | 51,12 | 49,39 | 50,39 | 1,05% | 164,00 |
| 06.01.2026 | 49,81 | 49,87 | 49,79 | 49,87 | 0,11% | 301,00 |
| 05.01.2026 | 50,04 | 50,62 | 49,70 | 49,81 | -0,48% | 457,00 |
| 02.01.2026 | 48,41 | 50,31 | 48,21 | 50,05 | 4,03% | 269,00 |
| 30.12.2025 | 47,83 | 48,65 | 47,79 | 48,11 | 0,61% | 290,00 |
| 29.12.2025 | 48,28 | 48,76 | 47,77 | 47,82 | -0,77% | 2.469,00 |
| 23.12.2025 | 48,55 | 49,27 | 47,70 | 48,19 | -0,74% | 1.340,00 |
| 22.12.2025 | 49,28 | 49,58 | 48,51 | 48,55 | -1,46% | 394,00 |
| 19.12.2025 | 48,73 | 49,77 | 48,66 | 49,27 | 1,08% | 30,00 |
| 18.12.2025 | 48,22 | 48,82 | 47,86 | 48,75 | 1,18% | - |
| 17.12.2025 | 49,39 | 49,55 | 47,90 | 48,18 | -2,50% | 5.436,00 |
| 16.12.2025 | 50,08 | 50,14 | 49,30 | 49,41 | -1,32% | 1.236,00 |
| 15.12.2025 | 48,89 | 50,36 | 48,39 | 50,07 | 2,46% | 527,00 |
| 12.12.2025 | 49,01 | 49,66 | 48,65 | 48,87 | -0,22% | 1.180,00 |
| 11.12.2025 | 48,25 | 49,00 | 47,66 | 48,98 | 1,39% | 4.568,00 |
| 10.12.2025 | 47,95 | 48,33 | 47,43 | 48,31 | 0,75% | 396,00 |
| 09.12.2025 | 46,70 | 47,95 | 46,68 | 47,95 | 2,52% | 3.270,00 |
| 08.12.2025 | 46,36 | 47,37 | 46,32 | 46,77 | 0,93% | 648,00 |
| 05.12.2025 | 46,71 | 46,98 | 46,29 | 46,34 | -0,69% | 1.018,00 |