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 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 14.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,46% | - |
| 13.08.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 12.08.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 11.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 10.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
| 07.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 06.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -2,29% | - |
| 05.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,90% | - |
| 04.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -3,55% | - |
| 03.08.2026 | 23,05 | 23,95 | 23,05 | 23,95 | 5,04% | 2,00 |
| 31.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 30.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 29.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 28.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 27.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 24.07.2026 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | 21,00 |
| 23.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,55% | - |
| 22.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 21.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 20.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 17.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -2,21% | - |
| 16.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 15.07.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | - |
| 14.07.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | - |
| 13.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 10.07.2026 | 22,35 | 22,90 | 22,35 | 22,90 | 2,69% | 1.700,00 |
| 09.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 08.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 07.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 06.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 03.07.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,35% | - |
| 02.07.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 01.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,56% | - |
| 30.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 29.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 26.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 25.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 24.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 23.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,67% | - |
| 22.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,23% | - |
| 19.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
| 18.06.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 17.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | - |
| 16.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | - |
| 15.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 12.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 5,69% | - |
| 11.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | - |
| 10.06.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,02% | - |
| 09.06.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 2,29% | 1.000,00 |
| 08.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,46% | - |
| 05.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,90% | - |
| 04.06.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,89% | - |
| 03.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 02.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | 565,00 |
| 01.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 3,85% | - |
| 29.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,55% | - |
| 28.05.2026 | 20,55 | 21,55 | 20,55 | 21,55 | 1,65% | 250,00 |
| 27.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.05.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,20% | 1.007,00 |
| 25.05.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 21.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,76% | - |
| 20.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,00% | - |
| 19.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 1,03% | - |
| 18.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,21% | - |
| 15.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -6,89% | - |
| 14.05.2026 | 20,20 | 20,75 | 20,20 | 20,75 | 5,01% | 25,00 |
| 13.05.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 1,23% | - |
| 11.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,51% | - |
| 08.05.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 07.05.2026 | 20,05 | 20,05 | 19,98 | 19,98 | 2,46% | 120,00 |
| 06.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 05.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,83% | - |
| 04.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 1,26% | - |
| 30.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -3,92% | - |
| 29.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,10% | - |
| 28.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,20% | - |
| 27.04.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |
| 24.04.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,30% | - |
| 23.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -5,26% | - |
| 22.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 21.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 5,02% | - |
| 20.04.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,20% | - |
| 17.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -2,93% | - |
| 16.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,15% | - |
| 15.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -1,14% | - |
| 14.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 4,30% | - |
| 13.04.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -1,53% | - |
| 10.04.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,51% | - |
| 09.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -4,00% | - |
| 08.04.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 3,23% | - |
| 07.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,81% | - |
| 02.04.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 01.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,41% | - |
| 31.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 30.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 27.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 26.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 2,68% | - |
| 25.03.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -3,12% | - |