24,100€
2,12%
Echtzeit-Aktienkurs OPONEO.PL SA ZY 1
Bid:
Ask:
Aktienkurse zur OPONEO.PL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 24,20 | 24,43 | 24,03 | 24,05 | -0,21% | - |
| 14.08.2026 | 24,10 | 24,33 | 23,68 | 24,10 | -0,21% | - |
| 13.08.2026 | 24,45 | 24,50 | 24,05 | 24,15 | 1,05% | - |
| 12.08.2026 | 24,25 | 24,63 | 23,90 | 23,90 | -1,24% | - |
| 11.08.2026 | 23,95 | 24,35 | 23,90 | 24,20 | 1,15% | - |
| 10.08.2026 | 23,75 | 24,10 | 23,68 | 23,93 | 0,84% | - |
| 07.08.2026 | 23,70 | 23,83 | 23,58 | 23,73 | 0,11% | - |
| 06.08.2026 | 23,95 | 24,00 | 23,58 | 23,70 | -1,04% | - |
| 05.08.2026 | 24,45 | 24,50 | 23,78 | 23,95 | -2,04% | - |
| 04.08.2026 | 23,60 | 24,45 | 23,40 | 24,45 | 3,82% | - |
| 03.08.2026 | 23,55 | 23,60 | 23,33 | 23,55 | 0,64% | - |
| 31.07.2026 | 23,30 | 23,45 | 23,15 | 23,40 | 0,86% | - |
| 30.07.2026 | 23,15 | 23,35 | 23,03 | 23,20 | -0,22% | - |
| 29.07.2026 | 23,25 | 23,30 | 23,18 | 23,25 | 1,97% | - |
| 28.07.2026 | 23,35 | 23,45 | 22,80 | 22,80 | -2,15% | - |
| 27.07.2026 | 23,75 | 23,85 | 23,23 | 23,30 | -0,85% | - |
| 24.07.2026 | 22,80 | 23,58 | 22,68 | 23,50 | 3,07% | - |
| 23.07.2026 | 22,30 | 23,00 | 22,30 | 22,80 | -0,44% | - |
| 22.07.2026 | 23,15 | 23,20 | 22,75 | 22,90 | -0,54% | - |
| 21.07.2026 | 22,70 | 23,13 | 22,48 | 23,03 | 1,43% | - |
| 20.07.2026 | 22,85 | 23,05 | 22,63 | 22,70 | -0,66% | - |
| 17.07.2026 | 22,70 | 23,18 | 22,60 | 22,85 | 1,22% | - |
| 16.07.2026 | 23,15 | 23,15 | 22,50 | 22,58 | -2,06% | - |
| 15.07.2026 | 23,25 | 23,28 | 23,05 | 23,05 | -0,22% | - |
| 14.07.2026 | 23,25 | 23,35 | 22,65 | 23,10 | -1,18% | - |
| 13.07.2026 | 23,35 | 23,88 | 23,20 | 23,38 | 0,00% | - |
| 10.07.2026 | 22,85 | 23,43 | 22,85 | 23,38 | 4,59% | - |
| 09.07.2026 | 22,80 | 23,13 | 22,35 | 22,35 | -0,56% | - |
| 08.07.2026 | 22,90 | 23,08 | 22,30 | 22,48 | -2,28% | - |
| 07.07.2026 | 22,95 | 23,13 | 22,80 | 23,00 | -0,22% | - |
| 06.07.2026 | 22,95 | 23,10 | 22,90 | 23,05 | 0,22% | - |
| 03.07.2026 | 23,00 | 23,10 | 22,75 | 23,00 | 0,22% | - |
| 02.07.2026 | 22,75 | 23,05 | 22,63 | 22,95 | 0,88% | - |
| 01.07.2026 | 22,65 | 22,88 | 22,43 | 22,75 | 0,22% | - |
| 30.06.2026 | 23,00 | 23,00 | 22,43 | 22,70 | 0,11% | - |
| 29.06.2026 | 22,80 | 23,18 | 22,65 | 22,68 | 1,80% | - |
| 26.06.2026 | 22,75 | 22,85 | 22,13 | 22,28 | -2,30% | - |
| 25.06.2026 | 22,80 | 23,03 | 22,45 | 22,80 | 0,55% | - |
| 24.06.2026 | 22,60 | 22,98 | 22,55 | 22,68 | 0,22% | - |
| 23.06.2026 | 22,98 | 23,00 | 22,43 | 22,63 | -1,84% | - |
| 22.06.2026 | 23,00 | 23,90 | 22,73 | 23,05 | -0,86% | - |
| 19.06.2026 | 23,80 | 24,03 | 23,25 | 23,25 | -2,41% | - |
| 18.06.2026 | 23,75 | 24,13 | 23,58 | 23,83 | 0,32% | - |
| 17.06.2026 | 23,98 | 24,23 | 23,70 | 23,75 | -0,84% | - |
| 16.06.2026 | 23,75 | 24,20 | 23,60 | 23,95 | 0,84% | - |
| 15.06.2026 | 23,85 | 24,53 | 23,55 | 23,75 | 0,42% | - |
| 12.06.2026 | 23,65 | 23,78 | 23,08 | 23,65 | -0,42% | - |
| 11.06.2026 | 22,45 | 23,75 | 22,45 | 23,75 | 4,86% | - |
| 10.06.2026 | 22,35 | 23,08 | 22,35 | 22,65 | 1,12% | - |
| 09.06.2026 | 22,35 | 22,78 | 22,10 | 22,40 | 0,22% | - |
| 08.06.2026 | 22,35 | 22,50 | 22,05 | 22,35 | 2,76% | - |
| 05.06.2026 | 22,65 | 22,98 | 21,75 | 21,75 | -4,40% | 6.600,00 |
| 04.06.2026 | 22,65 | 22,80 | 22,20 | 22,75 | -0,44% | 7.000,00 |
| 03.06.2026 | 22,90 | 23,18 | 22,73 | 22,85 | 1,22% | - |
| 02.06.2026 | 23,05 | 23,10 | 22,50 | 22,58 | -2,06% | - |
| 01.06.2026 | 23,45 | 23,75 | 22,55 | 23,05 | -1,28% | - |
| 29.05.2026 | 22,60 | 23,60 | 22,43 | 23,35 | 3,89% | - |
| 28.05.2026 | 21,15 | 22,93 | 21,05 | 22,48 | 6,26% | - |
| 27.05.2026 | 21,70 | 21,70 | 21,13 | 21,15 | -2,53% | - |
| 26.05.2026 | 21,03 | 21,88 | 20,95 | 21,70 | 2,60% | 1.200,00 |
| 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% | - |