21,700€
4,83%
Echtzeit-Aktienkurs OPONEO.PL SA ZY 1
Bid:
Ask:
Aktienkurse zur OPONEO.PL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21,03 | 21,70 | 20,95 | 21,68 | 2,48% | 144,00 |
| 25.05.2026 | 21,08 | 21,28 | 20,85 | 21,15 | 1,32% | - |
| 22.05.2026 | 21,10 | 21,30 | 20,88 | 20,88 | 0,85% | - |
| 21.05.2026 | 20,60 | 21,03 | 20,31 | 20,70 | 1,85% | - |
| 20.05.2026 | 20,06 | 20,63 | 20,01 | 20,33 | 1,35% | - |
| 19.05.2026 | 20,11 | 20,20 | 19,98 | 20,06 | -0,50% | - |
| 18.05.2026 | 19,96 | 21,00 | 19,81 | 20,16 | 0,72% | - |
| 15.05.2026 | 19,95 | 20,22 | 19,81 | 20,01 | 2,62% | - |
| 14.05.2026 | 20,65 | 21,25 | 19,50 | 19,50 | -4,06% | - |
| 13.05.2026 | 20,26 | 20,48 | 20,12 | 20,33 | 0,77% | - |
| 12.05.2026 | 19,82 | 20,31 | 19,70 | 20,17 | 1,48% | - |
| 11.05.2026 | 20,01 | 20,33 | 19,81 | 19,88 | -1,17% | - |
| 08.05.2026 | 20,22 | 20,50 | 19,99 | 20,11 | -0,49% | - |
| 07.05.2026 | 20,41 | 20,58 | 20,21 | 20,21 | 1,46% | - |
| 06.05.2026 | 19,90 | 20,50 | 19,83 | 19,92 | 0,56% | - |
| 05.05.2026 | 19,67 | 20,05 | 19,67 | 19,81 | 0,76% | - |
| 04.05.2026 | 19,81 | 19,98 | 19,56 | 19,66 | -0,53% | - |
| 30.04.2026 | 19,76 | 19,92 | 19,61 | 19,77 | -0,13% | - |
| 29.04.2026 | 20,36 | 20,40 | 19,71 | 19,79 | -2,56% | - |
| 28.04.2026 | 20,46 | 20,78 | 20,29 | 20,31 | -0,71% | - |
| 27.04.2026 | 20,46 | 20,70 | 20,38 | 20,46 | -0,46% | - |
| 24.04.2026 | 20,35 | 20,60 | 20,31 | 20,55 | 0,74% | - |
| 23.04.2026 | 20,31 | 20,53 | 20,17 | 20,40 | -0,05% | - |
| 22.04.2026 | 21,40 | 21,40 | 19,74 | 20,41 | -3,73% | - |
| 21.04.2026 | 21,00 | 21,45 | 20,70 | 21,20 | 0,95% | - |
| 20.04.2026 | 20,17 | 21,03 | 20,00 | 21,00 | 6,28% | - |
| 17.04.2026 | 20,06 | 20,58 | 19,76 | 19,76 | -1,25% | - |
| 16.04.2026 | 20,60 | 20,65 | 19,96 | 20,01 | -2,63% | - |
| 15.04.2026 | 20,50 | 20,68 | 20,40 | 20,55 | 0,24% | - |
| 14.04.2026 | 20,65 | 20,75 | 20,40 | 20,50 | -0,97% | 4.000,00 |
| 13.04.2026 | 19,86 | 20,73 | 19,86 | 20,70 | 2,93% | - |
| 10.04.2026 | 20,16 | 20,53 | 19,99 | 20,11 | 2,29% | - |
| 09.04.2026 | 20,55 | 20,60 | 19,66 | 19,66 | -4,33% | - |
| 08.04.2026 | 20,85 | 21,30 | 20,20 | 20,55 | 0,24% | - |
| 07.04.2026 | 20,60 | 21,18 | 20,16 | 20,50 | -0,24% | - |
| 02.04.2026 | 20,03 | 20,65 | 19,63 | 20,55 | 2,24% | - |
| 01.04.2026 | 20,20 | 20,28 | 19,85 | 20,10 | -0,50% | - |
| 31.03.2026 | 19,60 | 20,40 | 19,50 | 20,20 | 3,46% | - |
| 30.03.2026 | 19,70 | 19,73 | 19,35 | 19,53 | -0,89% | - |
| 27.03.2026 | 19,80 | 19,80 | 19,35 | 19,70 | -0,25% | - |
| 26.03.2026 | 19,63 | 19,95 | 19,33 | 19,75 | 3,13% | - |
| 25.03.2026 | 19,15 | 19,73 | 19,15 | 19,15 | 0,00% | - |
| 24.03.2026 | 19,65 | 19,80 | 19,10 | 19,15 | -2,92% | - |
| 23.03.2026 | 19,30 | 19,83 | 18,40 | 19,73 | 2,20% | 3.300,00 |
| 20.03.2026 | 19,63 | 19,85 | 19,10 | 19,30 | -1,66% | - |
| 19.03.2026 | 19,80 | 19,90 | 19,48 | 19,63 | -1,01% | - |
| 18.03.2026 | 20,33 | 20,65 | 19,83 | 19,83 | -1,98% | - |
| 17.03.2026 | 20,03 | 21,70 | 20,03 | 20,23 | 0,87% | - |
| 16.03.2026 | 19,83 | 20,28 | 19,83 | 20,05 | 1,13% | - |
| 13.03.2026 | 20,03 | 20,13 | 19,83 | 19,83 | -1,00% | - |
| 12.03.2026 | 20,13 | 20,35 | 20,03 | 20,03 | -0,87% | - |
| 11.03.2026 | 20,13 | 20,35 | 19,95 | 20,20 | 0,37% | - |
| 10.03.2026 | 20,05 | 20,65 | 20,05 | 20,13 | 0,00% | - |
| 09.03.2026 | 19,93 | 20,15 | 19,63 | 20,13 | -0,62% | - |
| 06.03.2026 | 20,33 | 20,45 | 20,10 | 20,25 | -0,37% | - |
| 05.03.2026 | 20,60 | 20,60 | 20,25 | 20,33 | -1,33% | - |
| 04.03.2026 | 20,03 | 20,60 | 19,93 | 20,60 | 2,87% | - |
| 03.03.2026 | 20,80 | 20,80 | 19,68 | 20,03 | -3,73% | - |
| 02.03.2026 | 21,20 | 21,20 | 20,38 | 20,80 | -1,89% | - |
| 27.02.2026 | 21,30 | 21,55 | 21,00 | 21,20 | -0,47% | - |
| 26.02.2026 | 21,60 | 21,75 | 21,05 | 21,30 | -1,39% | - |
| 25.02.2026 | 22,60 | 22,70 | 21,25 | 21,60 | -4,42% | - |
| 24.02.2026 | 22,70 | 22,95 | 22,40 | 22,60 | -0,44% | - |
| 23.02.2026 | 22,80 | 22,80 | 22,35 | 22,70 | -0,44% | - |
| 20.02.2026 | 23,00 | 23,15 | 22,55 | 22,80 | -0,87% | - |
| 19.02.2026 | 23,30 | 23,35 | 22,80 | 23,00 | -0,22% | - |
| 18.02.2026 | 22,90 | 23,15 | 22,80 | 23,05 | 0,66% | - |
| 17.02.2026 | 23,00 | 23,15 | 22,80 | 22,90 | -0,43% | - |
| 16.02.2026 | 23,40 | 23,40 | 22,75 | 23,00 | -1,29% | - |
| 13.02.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 2,19% | - |
| 12.02.2026 | 24,40 | 24,40 | 22,80 | 22,80 | -6,17% | - |
| 11.02.2026 | 24,40 | 24,40 | 24,05 | 24,30 | 0,00% | - |
| 10.02.2026 | 24,30 | 24,45 | 24,15 | 24,30 | 0,00% | - |
| 09.02.2026 | 23,50 | 24,45 | 23,50 | 24,30 | 5,65% | - |
| 06.02.2026 | 23,10 | 23,65 | 23,00 | 23,00 | 2,68% | - |
| 05.02.2026 | 23,30 | 23,40 | 22,40 | 22,40 | -3,86% | - |
| 04.02.2026 | 23,75 | 23,75 | 22,80 | 23,30 | 0,43% | - |
| 03.02.2026 | 23,50 | 24,55 | 23,20 | 23,20 | -1,28% | - |
| 02.02.2026 | 23,80 | 23,85 | 23,00 | 23,50 | -1,47% | - |
| 30.01.2026 | 23,90 | 23,95 | 23,60 | 23,85 | -0,21% | - |
| 29.01.2026 | 23,90 | 23,95 | 23,65 | 23,90 | 0,42% | - |
| 28.01.2026 | 23,30 | 24,20 | 23,30 | 23,80 | 2,15% | - |
| 27.01.2026 | 22,50 | 23,40 | 21,90 | 23,30 | 3,33% | - |
| 26.01.2026 | 22,65 | 22,65 | 22,30 | 22,55 | 0,67% | - |
| 23.01.2026 | 22,80 | 22,95 | 22,40 | 22,40 | 0,45% | - |
| 22.01.2026 | 22,10 | 22,95 | 22,05 | 22,30 | 0,90% | - |
| 21.01.2026 | 22,30 | 22,30 | 21,85 | 22,10 | -0,67% | - |
| 20.01.2026 | 22,40 | 22,40 | 22,10 | 22,25 | -0,67% | - |
| 19.01.2026 | 22,05 | 22,45 | 22,05 | 22,40 | 1,36% | - |
| 16.01.2026 | 22,40 | 22,50 | 21,90 | 22,10 | -1,12% | - |
| 15.01.2026 | 22,70 | 23,10 | 22,05 | 22,35 | -1,54% | - |
| 14.01.2026 | 22,90 | 23,05 | 22,40 | 22,70 | -0,87% | - |
| 13.01.2026 | 23,10 | 23,20 | 22,70 | 22,90 | -0,87% | - |
| 12.01.2026 | 22,70 | 23,25 | 22,70 | 23,10 | 1,76% | - |
| 09.01.2026 | 22,55 | 23,15 | 22,40 | 22,70 | 0,44% | 153,00 |
| 08.01.2026 | 22,80 | 22,90 | 22,30 | 22,60 | 1,35% | - |
| 07.01.2026 | 22,30 | 22,85 | 22,30 | 22,30 | 0,45% | - |
| 06.01.2026 | 22,20 | 22,30 | 22,20 | 22,20 | 1,83% | - |
| 05.01.2026 | 22,10 | 22,35 | 21,80 | 21,80 | 0,93% | - |
| 02.01.2026 | 21,70 | 22,55 | 21,60 | 21,60 | -0,23% | - |