11,425€
5,30%
Echtzeit-Aktienkurs Grupa Azoty Zaklady Az. Pulawy
Bid:
Ask:
Aktienkurse zur Grupa Azoty Zaklady Az. Pulawy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 11,23 | 11,50 | 11,23 | 11,43 | 1,78% | - |
| 26.05.2026 | 11,03 | 11,35 | 11,03 | 11,23 | 1,35% | - |
| 25.05.2026 | 10,68 | 11,30 | 10,65 | 11,08 | 4,73% | - |
| 22.05.2026 | 10,63 | 10,73 | 10,58 | 10,58 | -0,94% | - |
| 21.05.2026 | 10,53 | 10,68 | 10,53 | 10,68 | 0,95% | - |
| 20.05.2026 | 10,48 | 10,58 | 10,38 | 10,58 | 0,48% | - |
| 19.05.2026 | 10,63 | 10,75 | 10,35 | 10,53 | -1,41% | - |
| 18.05.2026 | 10,58 | 10,70 | 10,53 | 10,68 | 0,47% | - |
| 15.05.2026 | 10,73 | 10,85 | 10,60 | 10,63 | -1,85% | - |
| 14.05.2026 | 10,78 | 10,93 | 10,73 | 10,83 | 0,46% | - |
| 13.05.2026 | 10,73 | 10,98 | 10,18 | 10,78 | 0,47% | - |
| 12.05.2026 | 10,73 | 10,78 | 10,24 | 10,73 | -0,46% | - |
| 11.05.2026 | 10,78 | 10,98 | 10,68 | 10,78 | -0,46% | - |
| 08.05.2026 | 10,83 | 11,08 | 10,73 | 10,83 | 0,00% | - |
| 07.05.2026 | 11,03 | 11,03 | 10,83 | 10,83 | -1,81% | - |
| 06.05.2026 | 11,23 | 11,33 | 10,93 | 11,03 | -0,90% | - |
| 05.05.2026 | 10,24 | 11,15 | 10,24 | 11,13 | 8,64% | - |
| 04.05.2026 | 10,38 | 10,53 | 10,23 | 10,24 | -0,78% | - |
| 30.04.2026 | 10,32 | 10,48 | 10,18 | 10,32 | -0,53% | - |
| 29.04.2026 | 10,43 | 10,48 | 10,33 | 10,38 | -0,48% | - |
| 28.04.2026 | 10,48 | 10,68 | 10,28 | 10,43 | -0,48% | - |
| 27.04.2026 | 10,53 | 10,60 | 10,40 | 10,48 | -0,95% | - |
| 24.04.2026 | 10,68 | 10,73 | 10,45 | 10,58 | -1,40% | - |
| 23.04.2026 | 10,58 | 10,75 | 10,53 | 10,73 | 0,94% | - |
| 22.04.2026 | 10,63 | 10,73 | 10,53 | 10,63 | 0,95% | - |
| 21.04.2026 | 10,63 | 10,80 | 10,53 | 10,53 | -0,71% | - |
| 20.04.2026 | 10,43 | 10,73 | 10,43 | 10,60 | 4,43% | - |
| 17.04.2026 | 10,58 | 10,83 | 10,15 | 10,15 | 0,00% | - |
| 16.04.2026 | 10,68 | 10,80 | 10,15 | 10,15 | -4,92% | - |
| 15.04.2026 | 10,83 | 10,93 | 10,63 | 10,68 | -1,39% | - |
| 14.04.2026 | 10,98 | 11,03 | 10,63 | 10,83 | -1,37% | - |
| 13.04.2026 | 10,78 | 11,03 | 10,78 | 10,98 | 4,52% | - |
| 10.04.2026 | 11,13 | 11,13 | 10,50 | 10,50 | -5,62% | - |
| 09.04.2026 | 11,13 | 11,18 | 11,03 | 11,13 | 0,00% | - |
| 08.04.2026 | 11,45 | 11,70 | 10,95 | 11,13 | -1,33% | - |
| 07.04.2026 | 10,93 | 11,30 | 10,93 | 11,28 | 2,73% | - |
| 02.04.2026 | 11,08 | 11,15 | 10,93 | 10,98 | -0,90% | - |
| 01.04.2026 | 11,13 | 11,25 | 10,98 | 11,08 | -0,67% | - |
| 31.03.2026 | 11,13 | 11,53 | 11,08 | 11,15 | 0,68% | - |
| 30.03.2026 | 10,83 | 11,25 | 10,83 | 11,08 | 2,31% | - |
| 27.03.2026 | 11,03 | 11,03 | 10,78 | 10,83 | -1,59% | - |
| 26.03.2026 | 11,08 | 11,18 | 10,95 | 11,00 | -1,12% | - |
| 25.03.2026 | 11,08 | 11,18 | 10,83 | 11,13 | 0,45% | - |
| 24.03.2026 | 11,18 | 11,18 | 11,00 | 11,08 | -0,89% | - |
| 23.03.2026 | 11,23 | 11,30 | 11,00 | 11,18 | -0,45% | 2.560,00 |
| 20.03.2026 | 11,18 | 11,33 | 11,15 | 11,23 | 1,35% | - |
| 19.03.2026 | 11,13 | 11,18 | 11,05 | 11,08 | -0,89% | - |
| 18.03.2026 | 11,28 | 11,50 | 11,18 | 11,18 | -0,89% | - |
| 17.03.2026 | 11,43 | 11,58 | 11,25 | 11,28 | -1,31% | - |
| 16.03.2026 | 11,23 | 11,53 | 11,23 | 11,43 | 1,78% | - |
| 13.03.2026 | 11,08 | 11,48 | 10,98 | 11,23 | 1,35% | - |
| 12.03.2026 | 11,13 | 11,23 | 11,05 | 11,08 | -0,89% | - |
| 11.03.2026 | 10,83 | 11,23 | 10,75 | 11,18 | 3,23% | - |
| 10.03.2026 | 10,63 | 11,00 | 10,58 | 10,83 | 1,88% | - |
| 09.03.2026 | 10,73 | 10,83 | 10,53 | 10,63 | -1,62% | - |
| 06.03.2026 | 10,68 | 10,98 | 10,58 | 10,80 | 1,65% | - |
| 05.03.2026 | 10,68 | 10,75 | 10,53 | 10,63 | -0,47% | - |
| 04.03.2026 | 10,63 | 10,85 | 10,58 | 10,68 | 0,00% | - |
| 03.03.2026 | 11,08 | 11,10 | 10,48 | 10,68 | -4,04% | - |
| 02.03.2026 | 11,08 | 11,75 | 10,98 | 11,13 | 0,45% | - |
| 27.02.2026 | 11,23 | 11,33 | 10,98 | 11,08 | -1,56% | - |
| 26.02.2026 | 11,28 | 11,30 | 11,25 | 11,25 | -0,22% | - |
| 25.02.2026 | 11,33 | 11,38 | 11,28 | 11,28 | -0,44% | - |
| 24.02.2026 | 11,38 | 11,40 | 11,23 | 11,33 | -0,44% | - |
| 23.02.2026 | 11,38 | 11,43 | 11,23 | 11,38 | 0,00% | - |
| 20.02.2026 | 11,33 | 11,38 | 11,00 | 11,38 | 0,44% | - |
| 19.02.2026 | 11,43 | 11,50 | 11,30 | 11,33 | -0,88% | - |
| 18.02.2026 | 11,38 | 11,60 | 11,33 | 11,43 | 0,44% | - |
| 17.02.2026 | 11,23 | 11,55 | 11,20 | 11,38 | 1,34% | - |
| 16.02.2026 | 11,18 | 11,28 | 11,05 | 11,23 | 0,90% | - |
| 13.02.2026 | 11,13 | 11,18 | 11,08 | 11,13 | 3,49% | - |
| 12.02.2026 | 11,18 | 11,28 | 10,75 | 10,75 | -4,23% | - |
| 11.02.2026 | 11,23 | 11,28 | 11,18 | 11,23 | 0,00% | - |
| 10.02.2026 | 11,23 | 11,33 | 11,13 | 11,23 | 0,00% | - |
| 09.02.2026 | 11,43 | 11,50 | 11,18 | 11,23 | 1,58% | - |
| 06.02.2026 | 11,45 | 11,45 | 11,05 | 11,05 | -3,49% | - |
| 05.02.2026 | 11,58 | 11,60 | 11,35 | 11,45 | -1,08% | - |
| 04.02.2026 | 11,50 | 11,60 | 11,48 | 11,58 | 4,28% | - |
| 03.02.2026 | 11,53 | 11,63 | 11,08 | 11,10 | -3,69% | - |
| 02.02.2026 | 11,50 | 11,68 | 11,50 | 11,53 | -0,43% | - |
| 30.01.2026 | 11,53 | 11,78 | 11,48 | 11,58 | 0,43% | - |
| 29.01.2026 | 11,68 | 11,78 | 11,48 | 11,53 | -1,28% | - |
| 28.01.2026 | 11,73 | 11,73 | 11,55 | 11,68 | 0,00% | - |
| 27.01.2026 | 11,73 | 11,73 | 11,55 | 11,68 | -0,64% | - |
| 26.01.2026 | 11,65 | 11,78 | 11,60 | 11,75 | 4,44% | - |
| 23.01.2026 | 11,63 | 11,68 | 11,25 | 11,25 | 0,00% | - |
| 22.01.2026 | 11,73 | 11,75 | 11,25 | 11,25 | -2,17% | - |
| 21.01.2026 | 11,58 | 11,75 | 11,48 | 11,50 | -0,65% | - |
| 20.01.2026 | 11,68 | 11,73 | 11,58 | 11,58 | -1,28% | - |
| 19.01.2026 | 12,13 | 12,18 | 11,60 | 11,73 | -4,09% | - |
| 16.01.2026 | 12,03 | 12,25 | 12,03 | 12,23 | 1,88% | - |
| 15.01.2026 | 12,38 | 12,40 | 11,95 | 12,00 | -3,42% | - |
| 14.01.2026 | 12,38 | 12,68 | 12,33 | 12,43 | -1,97% | 16,00 |
| 13.01.2026 | 12,43 | 12,68 | 12,05 | 12,68 | 2,01% | - |
| 12.01.2026 | 12,68 | 12,68 | 12,35 | 12,43 | -4,79% | - |
| 09.01.2026 | 12,48 | 13,05 | 12,48 | 13,05 | 4,61% | 432,00 |
| 08.01.2026 | 12,63 | 12,88 | 12,40 | 12,48 | -1,19% | - |
| 07.01.2026 | 12,68 | 12,80 | 12,63 | 12,63 | -0,39% | - |
| 06.01.2026 | 12,68 | 12,68 | 12,63 | 12,68 | -0,39% | - |
| 05.01.2026 | 12,43 | 12,98 | 12,40 | 12,73 | 1,60% | - |