22,440€
0,25%
Echtzeit-Aktienkurs PKO BANK POLSKI S.A. ZY 1
Bid:
Ask:
Aktienkurse zur PKO BANK POLSKI S.A. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,06 | 22,52 | 21,92 | 22,50 | 2,11% | 5.336,00 |
| 04.05.2026 | 22,47 | 22,69 | 21,93 | 22,04 | -1,50% | 2.888,00 |
| 30.04.2026 | 22,21 | 22,62 | 22,14 | 22,37 | -0,18% | 4.025,00 |
| 29.04.2026 | 22,86 | 23,09 | 22,36 | 22,41 | 0,47% | 6.021,00 |
| 28.04.2026 | 22,73 | 23,20 | 22,29 | 22,31 | -2,00% | 11.061,00 |
| 27.04.2026 | 22,68 | 22,84 | 22,64 | 22,76 | -0,15% | 848,00 |
| 24.04.2026 | 22,61 | 22,90 | 22,46 | 22,80 | 1,06% | 377,00 |
| 23.04.2026 | 22,99 | 23,15 | 22,28 | 22,56 | -2,57% | 9.999,00 |
| 22.04.2026 | 23,68 | 23,71 | 23,02 | 23,15 | -1,07% | 3.314,00 |
| 21.04.2026 | 23,80 | 23,91 | 23,37 | 23,40 | -1,62% | 3.931,00 |
| 20.04.2026 | 23,80 | 24,20 | 23,58 | 23,79 | -1,33% | 1.411,00 |
| 17.04.2026 | 23,46 | 24,26 | 23,39 | 24,11 | 2,29% | 5.124,00 |
| 16.04.2026 | 23,80 | 23,84 | 23,27 | 23,57 | -0,53% | 6.862,00 |
| 15.04.2026 | 23,99 | 24,03 | 23,45 | 23,69 | -2,35% | 1.729,00 |
| 14.04.2026 | 23,60 | 24,28 | 23,45 | 24,26 | 2,71% | 3.734,00 |
| 13.04.2026 | 22,91 | 23,63 | 22,87 | 23,62 | 1,90% | 12.341,00 |
| 10.04.2026 | 22,71 | 23,33 | 22,38 | 23,18 | 2,02% | 1.331,00 |
| 09.04.2026 | 22,54 | 22,81 | 22,23 | 22,72 | 2,11% | 4.135,00 |
| 08.04.2026 | 22,40 | 22,92 | 21,27 | 22,25 | 3,78% | 3.312,00 |
| 07.04.2026 | 21,02 | 21,64 | 20,92 | 21,44 | 1,66% | 26.207,00 |
| 02.04.2026 | 20,84 | 21,09 | 20,36 | 21,09 | 1,10% | 8.308,00 |
| 01.04.2026 | 20,30 | 20,98 | 20,27 | 20,86 | 2,90% | 11.400,00 |
| 31.03.2026 | 19,97 | 20,49 | 19,96 | 20,27 | 1,67% | 14.898,00 |
| 30.03.2026 | 20,14 | 20,18 | 19,84 | 19,94 | -0,96% | 7.267,00 |
| 27.03.2026 | 20,27 | 20,28 | 19,89 | 20,13 | -0,77% | 23.190,00 |
| 26.03.2026 | 20,35 | 20,41 | 20,03 | 20,29 | -0,39% | 1.672,00 |
| 25.03.2026 | 20,19 | 20,63 | 20,19 | 20,37 | 0,84% | 5.006,00 |
| 24.03.2026 | 20,63 | 20,63 | 20,04 | 20,20 | -2,08% | 4.326,00 |
| 23.03.2026 | 19,96 | 20,96 | 19,33 | 20,63 | 3,19% | 2.802,00 |
| 20.03.2026 | 20,39 | 20,56 | 19,92 | 19,99 | -1,95% | 7.269,00 |
| 19.03.2026 | 20,80 | 20,80 | 20,21 | 20,39 | -1,88% | 3.981,00 |
| 18.03.2026 | 20,71 | 21,42 | 20,68 | 20,78 | 0,58% | 3.676,00 |
| 17.03.2026 | 20,32 | 20,85 | 20,20 | 20,66 | 1,52% | 1.638,00 |
| 16.03.2026 | 20,29 | 20,48 | 20,05 | 20,35 | 0,54% | 3.754,00 |
| 13.03.2026 | 20,07 | 20,56 | 19,88 | 20,24 | 0,85% | 3.296,00 |
| 12.03.2026 | 20,56 | 20,63 | 19,82 | 20,07 | -2,48% | 6.996,00 |
| 11.03.2026 | 20,59 | 20,80 | 20,30 | 20,58 | -0,10% | 6.968,00 |
| 10.03.2026 | 19,98 | 20,94 | 19,98 | 20,60 | 3,19% | 6.069,00 |
| 09.03.2026 | 19,73 | 19,99 | 19,07 | 19,96 | 0,57% | 6.841,00 |
| 06.03.2026 | 20,76 | 20,85 | 19,67 | 19,85 | -4,29% | 5.873,00 |
| 05.03.2026 | 20,66 | 21,11 | 20,39 | 20,74 | 0,24% | 19.698,00 |
| 04.03.2026 | 19,86 | 20,80 | 19,84 | 20,69 | 4,27% | 3.503,00 |
| 03.03.2026 | 21,04 | 21,04 | 19,78 | 19,84 | -5,82% | 9.002,00 |
| 02.03.2026 | 21,89 | 21,89 | 20,79 | 21,07 | -3,92% | 7.940,00 |
| 27.02.2026 | 22,07 | 22,20 | 21,77 | 21,93 | -0,59% | 2.111,00 |
| 26.02.2026 | 22,26 | 22,33 | 21,98 | 22,06 | -1,39% | 2.948,00 |
| 25.02.2026 | 21,72 | 22,38 | 21,71 | 22,37 | 2,95% | 4.713,00 |
| 24.02.2026 | 22,07 | 22,07 | 21,44 | 21,73 | -1,54% | 2.809,00 |
| 23.02.2026 | 21,48 | 22,20 | 21,47 | 22,07 | 2,75% | 5.290,00 |
| 20.02.2026 | 21,42 | 21,56 | 21,27 | 21,48 | 0,28% | 9.715,00 |
| 19.02.2026 | 21,26 | 21,57 | 21,21 | 21,42 | 0,80% | 8.040,00 |
| 18.02.2026 | 21,09 | 21,46 | 21,07 | 21,25 | 0,76% | 7.718,00 |
| 17.02.2026 | 21,12 | 21,12 | 20,83 | 21,09 | -0,19% | 2.399,00 |
| 16.02.2026 | 21,17 | 21,40 | 21,10 | 21,13 | -0,84% | 1.553,00 |
| 13.02.2026 | 21,78 | 21,81 | 21,04 | 21,31 | -4,40% | 23.016,00 |
| 12.02.2026 | 21,74 | 22,29 | 21,74 | 22,29 | 2,48% | 14.039,00 |
| 11.02.2026 | 22,06 | 22,06 | 21,64 | 21,75 | -1,32% | 10.144,00 |
| 10.02.2026 | 22,30 | 22,37 | 22,02 | 22,04 | -0,32% | 8.804,00 |
| 09.02.2026 | 22,48 | 22,49 | 21,95 | 22,11 | 0,14% | 9.763,00 |
| 06.02.2026 | 21,96 | 22,23 | 21,90 | 22,08 | 0,64% | 3.496,00 |
| 05.02.2026 | 22,78 | 22,95 | 21,67 | 21,94 | -3,69% | 21.699,00 |
| 04.02.2026 | 22,86 | 22,94 | 22,62 | 22,78 | -0,31% | 7.722,00 |
| 03.02.2026 | 22,17 | 22,99 | 22,16 | 22,85 | 2,70% | 7.436,00 |
| 02.02.2026 | 22,05 | 22,33 | 21,57 | 22,25 | 0,91% | 3.786,00 |
| 30.01.2026 | 21,68 | 22,21 | 21,54 | 22,05 | 0,78% | 2.926,00 |
| 29.01.2026 | 21,98 | 22,20 | 21,59 | 21,88 | -0,45% | 2.459,00 |
| 28.01.2026 | 22,18 | 22,25 | 21,91 | 21,98 | -0,81% | 16.297,00 |
| 27.01.2026 | 21,49 | 22,26 | 21,42 | 22,16 | 3,17% | 2.979,00 |
| 26.01.2026 | 21,00 | 21,62 | 20,92 | 21,48 | 2,19% | 9.365,00 |
| 23.01.2026 | 21,50 | 21,51 | 20,96 | 21,02 | -2,32% | 6.218,00 |
| 22.01.2026 | 20,73 | 21,54 | 20,73 | 21,52 | 3,71% | 1.243,00 |
| 21.01.2026 | 20,61 | 20,75 | 20,30 | 20,75 | 0,68% | 1.340,00 |
| 20.01.2026 | 20,62 | 20,65 | 20,30 | 20,61 | -0,05% | 3.185,00 |
| 19.01.2026 | 20,56 | 20,63 | 20,25 | 20,62 | 0,19% | 8.853,00 |
| 16.01.2026 | 20,77 | 20,77 | 20,43 | 20,58 | -1,01% | 12.969,00 |
| 15.01.2026 | 20,62 | 20,96 | 20,53 | 20,79 | 1,81% | 7.255,00 |
| 14.01.2026 | 20,65 | 20,74 | 20,37 | 20,42 | -1,11% | 1.287,00 |
| 13.01.2026 | 21,09 | 21,15 | 20,59 | 20,65 | -2,13% | 2.649,00 |
| 12.01.2026 | 20,74 | 21,15 | 20,70 | 21,10 | 1,69% | 6.609,00 |
| 09.01.2026 | 20,42 | 20,76 | 20,19 | 20,75 | 1,62% | 1.166,00 |
| 08.01.2026 | 20,60 | 20,60 | 20,25 | 20,42 | -0,87% | 6.973,00 |
| 07.01.2026 | 20,74 | 20,99 | 20,23 | 20,60 | -0,63% | 7.172,00 |
| 06.01.2026 | 20,72 | 20,74 | 20,70 | 20,73 | 0,05% | 2.045,00 |
| 05.01.2026 | 20,98 | 21,01 | 20,66 | 20,72 | -1,33% | 4.513,00 |
| 02.01.2026 | 20,22 | 21,08 | 20,21 | 21,00 | 3,81% | 4.402,00 |
| 30.12.2025 | 20,04 | 20,39 | 20,03 | 20,23 | 0,93% | 513,00 |
| 29.12.2025 | 19,99 | 20,15 | 19,65 | 20,04 | 0,45% | 7.531,00 |
| 23.12.2025 | 20,12 | 20,24 | 19,81 | 19,95 | -0,89% | 3.945,00 |
| 22.12.2025 | 20,03 | 20,29 | 19,91 | 20,13 | 0,55% | 8.610,00 |
| 19.12.2025 | 19,76 | 20,14 | 19,75 | 20,02 | 0,50% | 625,00 |
| 18.12.2025 | 19,65 | 19,93 | 19,53 | 19,92 | 1,48% | 3.372,00 |
| 17.12.2025 | 19,67 | 19,75 | 19,52 | 19,63 | -0,30% | 5.178,00 |
| 16.12.2025 | 19,85 | 19,89 | 19,58 | 19,69 | -0,76% | 3.834,00 |
| 15.12.2025 | 19,30 | 19,92 | 19,10 | 19,84 | 2,87% | 3.207,00 |
| 12.12.2025 | 19,54 | 19,59 | 19,21 | 19,29 | -0,21% | 1.080,00 |
| 11.12.2025 | 18,98 | 19,38 | 18,83 | 19,33 | 1,74% | 2.415,00 |
| 10.12.2025 | 18,91 | 19,06 | 18,76 | 19,00 | 0,45% | 30.580,00 |
| 09.12.2025 | 18,33 | 18,95 | 18,33 | 18,92 | 3,22% | 4.465,00 |
| 08.12.2025 | 18,28 | 18,63 | 18,26 | 18,33 | 0,30% | 2.031,00 |
| 05.12.2025 | 18,41 | 18,42 | 18,13 | 18,27 | -0,68% | 119,00 |