32,670€
-0,73%
Echtzeit-Aktienkurs BANK POLSKA KASA OP. ZY 1
Bid:
Ask:
Aktienkurse zur BANK POLSKA KASA OP. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -0,82% | - |
| 19.12.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 1,86% | - |
| 18.12.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -3,72% | - |
| 17.12.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -0,53% | - |
| 16.12.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -1,78% | - |
| 13.12.2024 | 33,81 | 34,35 | 33,81 | 34,35 | 1,03% | 115,00 |
| 12.12.2024 | 33,58 | 34,00 | 33,58 | 34,00 | -0,18% | 201,00 |
| 11.12.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -1,02% | - |
| 10.12.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -1,52% | 135,00 |
| 09.12.2024 | 34,41 | 34,95 | 34,41 | 34,94 | 1,57% | 190,00 |
| 06.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,96% | - |
| 05.12.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 2,40% | - |
| 04.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,49% | - |
| 03.12.2024 | 32,87 | 33,45 | 32,87 | 33,45 | 2,92% | 100,00 |
| 02.12.2024 | 31,31 | 32,50 | 31,31 | 32,50 | 0,78% | 119,00 |
| 29.11.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 1,00% | - |
| 28.11.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,53% | - |
| 27.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,32% | - |
| 26.11.2024 | 32,70 | 32,70 | 32,53 | 32,53 | -0,49% | 50,00 |
| 25.11.2024 | 32,00 | 32,69 | 32,00 | 32,69 | 3,84% | 303,00 |
| 22.11.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,30% | - |
| 21.11.2024 | 31,64 | 32,15 | 31,13 | 31,90 | 0,93% | - |
| 20.11.2024 | 31,07 | 31,60 | 31,07 | 31,60 | 1,44% | 1.250,00 |
| 19.11.2024 | 31,95 | 31,95 | 31,15 | 31,15 | -4,33% | 15,00 |
| 18.11.2024 | 32,81 | 32,81 | 32,45 | 32,56 | -4,32% | 512,00 |
| 15.11.2024 | 33,75 | 34,03 | 33,75 | 34,03 | -0,67% | 15,00 |
| 14.11.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -2,81% | 129,00 |
| 13.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | 180,00 |
| 12.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,34% | - |
| 11.11.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,67% | - |
| 08.11.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 2,62% | - |
| 07.11.2024 | 32,66 | 34,70 | 32,66 | 34,70 | 2,39% | 42,00 |
| 06.11.2024 | 32,45 | 33,89 | 32,45 | 33,89 | 2,73% | 15,00 |
| 05.11.2024 | 32,58 | 32,99 | 32,58 | 32,99 | -0,75% | 164,00 |
| 04.11.2024 | 32,45 | 33,24 | 32,45 | 33,24 | 2,43% | 6,00 |
| 01.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,73% | - |
| 31.10.2024 | 32,70 | 32,70 | 32,69 | 32,69 | -2,74% | 50,00 |
| 30.10.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 2,78% | - |
| 29.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,24% | - |
| 28.10.2024 | 32,98 | 33,11 | 32,98 | 33,11 | 0,09% | 300,00 |
| 25.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,27% | - |
| 24.10.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 1,44% | - |
| 23.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -3,11% | - |
| 22.10.2024 | 33,23 | 33,75 | 33,23 | 33,75 | -1,29% | 28,00 |
| 21.10.2024 | 34,19 | 34,19 | 34,19 | 34,19 | 2,06% | - |
| 18.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,70% | - |
| 17.10.2024 | 34,68 | 34,68 | 34,28 | 34,43 | -0,29% | 14,00 |
| 16.10.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -1,54% | - |
| 15.10.2024 | 35,45 | 35,52 | 34,96 | 35,07 | 1,39% | - |
| 14.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -3,03% | - |
| 11.10.2024 | 33,93 | 35,67 | 33,93 | 35,67 | 3,96% | 73,00 |
| 10.10.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 4,29% | - |
| 09.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,39% | - |
| 08.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 07.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,25% | - |
| 04.10.2024 | 32,45 | 33,10 | 32,45 | 32,53 | -1,12% | 1.150,00 |
| 03.10.2024 | 32,92 | 32,92 | 32,90 | 32,90 | -1,38% | 50,00 |
| 02.10.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,88% | - |
| 01.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,33% | 150,00 |
| 30.09.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 0,72% | - |
| 27.09.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,98% | - |
| 26.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,37% | - |
| 25.09.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 1,98% | - |
| 24.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,00% | - |
| 23.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -3,32% | - |
| 20.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 2,60% | - |
| 19.09.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,09% | - |
| 18.09.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 0,58% | - |
| 17.09.2024 | 34,49 | 34,49 | 34,49 | 34,49 | -2,16% | - |
| 16.09.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,44% | - |
| 13.09.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 1,21% | - |
| 12.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,82% | - |
| 11.09.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -1,70% | - |
| 10.09.2024 | 35,75 | 35,75 | 35,23 | 35,23 | -0,59% | 36,00 |
| 09.09.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -1,66% | 2,00 |
| 06.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -1,29% | - |
| 05.09.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -0,63% | - |
| 04.09.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -3,82% | - |
| 03.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,34% | 20,00 |
| 02.09.2024 | 36,56 | 38,07 | 36,56 | 38,07 | 4,30% | 135,00 |
| 30.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 1,25% | - |
| 29.08.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,47% | - |
| 28.08.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,63% | - |
| 27.08.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -2,02% | - |
| 26.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,72% | - |
| 23.08.2024 | 36,57 | 36,57 | 36,57 | 36,57 | -0,57% | - |
| 22.08.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 0,46% | - |
| 21.08.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -1,93% | - |
| 20.08.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -0,13% | - |
| 19.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,81% | - |
| 16.08.2024 | 35,49 | 37,08 | 35,49 | 37,08 | 4,57% | 6,00 |
| 15.08.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 1,66% | - |
| 14.08.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,43% | - |
| 13.08.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 4,89% | - |
| 12.08.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 0,36% | - |
| 09.08.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,48% | - |
| 08.08.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,84% | - |
| 07.08.2024 | 32,70 | 33,43 | 32,70 | 33,43 | -0,30% | 262,00 |
| 06.08.2024 | 33,53 | 33,53 | 33,53 | 33,53 | 1,48% | - |
| 05.08.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -8,53% | - |