55,070€
2,17%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 54,58 | 54,58 | 54,38 | 54,38 | 0,89% | 50,00 |
| 19.02.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -1,14% | - |
| 18.02.2026 | 52,68 | 54,52 | 52,68 | 54,52 | 2,98% | 302,00 |
| 17.02.2026 | 52,68 | 52,94 | 52,68 | 52,94 | 0,91% | 40,00 |
| 16.02.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -1,61% | - |
| 13.02.2026 | 54,24 | 55,06 | 53,00 | 53,32 | -1,44% | 1.749,00 |
| 12.02.2026 | 54,00 | 54,10 | 54,00 | 54,10 | -0,55% | 55,00 |
| 11.02.2026 | 54,62 | 54,62 | 54,40 | 54,40 | -2,02% | 400,00 |
| 10.02.2026 | 54,80 | 55,52 | 54,80 | 55,52 | 1,46% | 201,00 |
| 09.02.2026 | 54,24 | 55,24 | 54,24 | 54,72 | 2,47% | 143,00 |
| 06.02.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,66% | - |
| 05.02.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -1,05% | - |
| 04.02.2026 | 54,54 | 55,44 | 54,50 | 55,44 | 1,84% | 255,00 |
| 03.02.2026 | 51,84 | 54,44 | 51,84 | 54,44 | 4,53% | 408,00 |
| 02.02.2026 | 51,00 | 52,08 | 51,00 | 52,08 | 0,35% | 200,00 |
| 30.01.2026 | 50,22 | 51,90 | 50,22 | 51,90 | 2,57% | 50,00 |
| 29.01.2026 | 51,42 | 52,05 | 50,54 | 50,60 | -1,50% | - |
| 28.01.2026 | 51,92 | 52,37 | 51,21 | 51,37 | -2,15% | - |
| 27.01.2026 | 50,38 | 52,50 | 50,38 | 52,50 | 2,34% | 2,00 |
| 26.01.2026 | 49,17 | 51,30 | 49,17 | 51,30 | 1,99% | 1.692,00 |
| 23.01.2026 | 50,66 | 51,10 | 50,30 | 50,30 | -2,52% | 129,00 |
| 22.01.2026 | 48,90 | 51,60 | 48,90 | 51,60 | 6,13% | 5.171,00 |
| 21.01.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 0,50% | - |
| 20.01.2026 | 48,59 | 48,59 | 48,38 | 48,38 | -0,64% | 2.056,00 |
| 19.01.2026 | 48,56 | 49,23 | 48,56 | 48,69 | -0,18% | 2.077,00 |
| 16.01.2026 | 49,10 | 49,30 | 48,78 | 48,78 | -2,36% | 1.185,00 |
| 15.01.2026 | 49,50 | 49,96 | 49,50 | 49,96 | -0,06% | 780,00 |
| 14.01.2026 | 50,42 | 50,42 | 48,90 | 49,99 | 0,60% | 1.001,00 |
| 13.01.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -2,61% | - |
| 12.01.2026 | 49,57 | 51,02 | 49,57 | 51,02 | 3,03% | 3.171,00 |
| 09.01.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -0,96% | - |
| 08.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,11% | 240,00 |
| 07.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,02% | - |
| 06.01.2026 | 49,42 | 49,46 | 49,42 | 49,46 | -1,16% | 5,00 |
| 05.01.2026 | 49,65 | 50,04 | 49,65 | 50,04 | 0,48% | 1.000,00 |
| 02.01.2026 | 48,54 | 49,80 | 48,54 | 49,80 | 3,13% | 400,00 |
| 30.12.2025 | 47,43 | 48,36 | 47,43 | 48,29 | 0,04% | 2.174,00 |
| 29.12.2025 | 47,87 | 48,29 | 47,82 | 48,27 | 0,19% | 185,00 |
| 23.12.2025 | 48,15 | 49,45 | 48,15 | 48,18 | -1,63% | 215,00 |
| 22.12.2025 | 48,88 | 49,26 | 48,88 | 48,98 | 1,37% | 263,00 |
| 19.12.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,23% | - |
| 18.12.2025 | 47,84 | 48,22 | 47,84 | 48,21 | -0,95% | 425,00 |
| 17.12.2025 | 48,98 | 49,50 | 48,64 | 48,67 | -1,40% | 516,00 |
| 16.12.2025 | 49,67 | 49,67 | 49,36 | 49,36 | 0,82% | 93,00 |
| 15.12.2025 | 49,00 | 49,00 | 48,96 | 48,96 | 1,39% | 100,00 |
| 12.12.2025 | 48,60 | 49,24 | 48,29 | 48,29 | -0,12% | 181,00 |
| 11.12.2025 | 47,83 | 48,35 | 47,83 | 48,35 | 1,53% | 53,00 |
| 10.12.2025 | 47,56 | 47,62 | 47,56 | 47,62 | 1,10% | 21,00 |
| 09.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,23% | 42,00 |
| 08.12.2025 | 45,96 | 47,21 | 45,96 | 47,21 | 2,01% | 285,00 |
| 05.12.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,67% | - |
| 04.12.2025 | 45,97 | 45,97 | 45,97 | 45,97 | -2,15% | - |
| 03.12.2025 | 46,08 | 46,98 | 46,08 | 46,98 | 0,82% | 362,00 |
| 02.12.2025 | 46,69 | 46,78 | 46,47 | 46,60 | -1,31% | 542,00 |
| 01.12.2025 | 47,54 | 47,54 | 47,22 | 47,22 | -0,67% | 12,00 |
| 28.11.2025 | 47,16 | 47,54 | 47,16 | 47,54 | -0,31% | 156,00 |
| 27.11.2025 | 47,09 | 47,69 | 47,09 | 47,69 | 0,57% | 120,00 |
| 26.11.2025 | 46,69 | 47,46 | 46,69 | 47,42 | 0,79% | 2.050,00 |
| 25.11.2025 | 45,15 | 47,05 | 45,15 | 47,05 | 2,22% | 250,00 |
| 24.11.2025 | 44,80 | 46,03 | 44,80 | 46,03 | 1,08% | 1.684,00 |
| 21.11.2025 | 45,23 | 45,59 | 44,95 | 45,54 | 0,04% | 310,00 |
| 20.11.2025 | 45,52 | 45,52 | 45,52 | 45,52 | 3,95% | - |
| 19.11.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,25% | - |
| 18.11.2025 | 45,00 | 45,00 | 43,68 | 43,68 | -4,40% | 701,00 |
| 17.11.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -1,23% | 225,00 |
| 14.11.2025 | 45,45 | 46,26 | 45,45 | 46,26 | 1,58% | 65,00 |
| 13.11.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,28% | - |
| 12.11.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -1,74% | - |
| 11.11.2025 | 45,66 | 46,48 | 45,66 | 46,48 | -0,19% | 87,00 |
| 10.11.2025 | 45,01 | 46,57 | 45,01 | 46,57 | 2,37% | 25,00 |
| 07.11.2025 | 45,24 | 45,49 | 45,24 | 45,49 | -1,37% | 51,00 |
| 06.11.2025 | 44,25 | 46,12 | 44,25 | 46,12 | 2,90% | 2,00 |
| 05.11.2025 | 44,57 | 44,82 | 44,57 | 44,82 | -0,22% | 2.550,00 |
| 04.11.2025 | 44,38 | 44,92 | 44,38 | 44,92 | 1,45% | 78,00 |
| 03.11.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,07% | - |
| 31.10.2025 | 46,15 | 46,15 | 44,76 | 44,76 | -2,27% | 699,00 |
| 30.10.2025 | 46,21 | 46,21 | 45,80 | 45,80 | -1,99% | 170,00 |
| 29.10.2025 | 45,95 | 46,73 | 45,95 | 46,73 | 4,10% | 108,00 |
| 28.10.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,83% | - |
| 27.10.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -1,37% | - |
| 24.10.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 0,60% | - |
| 23.10.2025 | 44,87 | 44,87 | 44,87 | 44,87 | -0,20% | - |
| 22.10.2025 | 43,89 | 44,96 | 43,89 | 44,96 | 3,02% | 40,00 |
| 21.10.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -2,09% | - |
| 20.10.2025 | 43,22 | 44,57 | 43,22 | 44,57 | 2,51% | 447,00 |
| 17.10.2025 | 43,57 | 43,57 | 43,48 | 43,48 | -0,16% | 120,00 |
| 16.10.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -1,02% | - |
| 15.10.2025 | 42,73 | 44,00 | 42,73 | 44,00 | 2,16% | 80,00 |
| 14.10.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 0,47% | - |
| 13.10.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 0,02% | - |
| 10.10.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -1,54% | - |
| 09.10.2025 | 43,09 | 43,53 | 43,09 | 43,53 | 0,53% | 133,00 |
| 08.10.2025 | 43,31 | 43,31 | 43,30 | 43,30 | -0,92% | 479,00 |
| 07.10.2025 | 41,88 | 43,70 | 41,88 | 43,70 | 2,20% | 351,00 |
| 06.10.2025 | 42,20 | 42,76 | 42,01 | 42,76 | 1,02% | 700,00 |
| 03.10.2025 | 42,33 | 42,33 | 42,33 | 42,33 | -0,89% | - |
| 02.10.2025 | 40,94 | 42,71 | 40,94 | 42,71 | 5,27% | 258,00 |
| 01.10.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -2,26% | - |
| 30.09.2025 | 41,05 | 41,51 | 40,77 | 41,51 | 1,64% | 170,00 |
| 29.09.2025 | 40,91 | 41,34 | 40,84 | 40,84 | 0,25% | 906,00 |