25,780€
-2,44%
Echtzeit-Aktienkurs PKO BANK POLSKI S.A. ZY 1
Bid:
Ask:
Aktienkurse zur PKO BANK POLSKI S.A. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,52 | 26,64 | 25,76 | 25,88 | -2,08% | - |
| 08.10.2026 | 26,86 | 26,97 | 26,30 | 26,43 | -1,98% | - |
| 07.10.2026 | 28,05 | 28,10 | 26,94 | 26,96 | -4,78% | - |
| 06.10.2026 | 27,63 | 28,34 | 27,48 | 28,31 | 3,11% | - |
| 05.10.2026 | 26,85 | 27,52 | 26,55 | 27,46 | 1,98% | - |
| 02.10.2026 | 27,40 | 27,67 | 26,73 | 26,92 | -1,72% | - |
| 01.10.2026 | 28,57 | 28,57 | 27,33 | 27,40 | -4,01% | - |
| 30.09.2026 | 28,34 | 28,76 | 28,24 | 28,54 | 2,08% | - |
| 29.09.2026 | 28,88 | 28,88 | 27,95 | 27,96 | -2,35% | - |
| 28.09.2026 | 28,51 | 28,71 | 28,39 | 28,63 | 0,58% | - |
| 25.09.2026 | 28,58 | 28,71 | 28,34 | 28,47 | 0,60% | - |
| 24.09.2026 | 27,99 | 28,64 | 27,68 | 28,30 | 0,38% | - |
| 23.09.2026 | 28,37 | 28,63 | 27,98 | 28,19 | -0,08% | - |
| 22.09.2026 | 28,39 | 28,61 | 27,94 | 28,21 | -0,54% | - |
| 21.09.2026 | 27,83 | 28,57 | 27,53 | 28,36 | 3,79% | - |
| 18.09.2026 | 27,59 | 27,76 | 27,17 | 27,33 | -0,97% | - |
| 17.09.2026 | 27,68 | 28,04 | 27,56 | 27,60 | -0,42% | - |
| 16.09.2026 | 27,87 | 27,97 | 27,47 | 27,71 | -0,17% | - |
| 15.09.2026 | 27,81 | 27,99 | 27,21 | 27,76 | -0,32% | - |
| 14.09.2026 | 27,73 | 28,03 | 27,60 | 27,85 | 0,80% | - |
| 11.09.2026 | 27,24 | 27,63 | 27,24 | 27,63 | -0,27% | 200,00 |
| 10.09.2026 | 27,14 | 27,71 | 27,14 | 27,71 | 0,51% | 50,00 |
| 09.09.2026 | 26,80 | 27,57 | 26,80 | 27,57 | 0,55% | 40,00 |
| 08.09.2026 | 26,62 | 27,42 | 26,62 | 27,42 | -0,24% | 65,00 |
| 07.09.2026 | 26,69 | 27,48 | 26,69 | 27,48 | 1,27% | 417,00 |
| 04.09.2026 | 26,44 | 27,15 | 26,44 | 27,14 | 2,63% | - |
| 03.09.2026 | 26,34 | 26,59 | 25,95 | 26,44 | 0,41% | - |
| 02.09.2026 | 26,12 | 26,49 | 25,85 | 26,33 | 0,45% | - |
| 01.09.2026 | 26,32 | 26,49 | 25,78 | 26,22 | -0,86% | - |
| 31.08.2026 | 26,06 | 26,58 | 26,03 | 26,44 | 1,75% | - |
| 28.08.2026 | 26,13 | 26,22 | 25,80 | 25,99 | -0,78% | - |
| 27.08.2026 | 26,73 | 26,90 | 26,00 | 26,19 | -1,95% | - |
| 26.08.2026 | 26,47 | 26,93 | 26,36 | 26,71 | 0,97% | - |
| 25.08.2026 | 26,30 | 26,62 | 26,30 | 26,46 | 0,70% | - |
| 24.08.2026 | 26,49 | 26,60 | 26,03 | 26,27 | -0,61% | - |
| 21.08.2026 | 26,38 | 26,75 | 26,36 | 26,43 | 0,30% | - |
| 20.08.2026 | 26,53 | 26,62 | 26,20 | 26,35 | -0,96% | - |
| 19.08.2026 | 25,54 | 26,69 | 25,25 | 26,61 | 4,40% | - |
| 18.08.2026 | 25,48 | 25,80 | 25,48 | 25,48 | -1,19% | - |
| 17.08.2026 | 26,11 | 26,17 | 25,56 | 25,79 | -0,23% | - |
| 14.08.2026 | 25,53 | 25,85 | 25,43 | 25,85 | 1,46% | - |
| 13.08.2026 | 25,38 | 25,93 | 25,36 | 25,48 | 0,88% | - |
| 12.08.2026 | 25,44 | 25,51 | 25,26 | 25,26 | -0,31% | - |
| 11.08.2026 | 25,57 | 25,78 | 25,20 | 25,33 | -1,09% | - |
| 10.08.2026 | 25,46 | 25,86 | 25,17 | 25,61 | 0,76% | - |
| 07.08.2026 | 25,50 | 25,59 | 25,19 | 25,42 | -0,27% | - |
| 06.08.2026 | 25,11 | 25,60 | 25,11 | 25,49 | 0,71% | - |
| 05.08.2026 | 25,57 | 25,57 | 24,91 | 25,31 | -0,65% | - |
| 04.08.2026 | 24,86 | 25,70 | 24,73 | 25,48 | -2,46% | - |
| 03.08.2026 | 26,29 | 26,52 | 26,07 | 26,12 | 0,74% | - |
| 31.07.2026 | 26,24 | 26,47 | 25,84 | 25,93 | -2,07% | - |
| 30.07.2026 | 25,53 | 26,50 | 25,36 | 26,47 | 3,78% | - |
| 29.07.2026 | 25,90 | 25,90 | 25,35 | 25,51 | -0,51% | - |
| 28.07.2026 | 25,02 | 25,65 | 25,02 | 25,64 | 1,81% | - |
| 27.07.2026 | 25,17 | 25,24 | 24,76 | 25,18 | 1,55% | - |
| 24.07.2026 | 24,87 | 25,16 | 24,78 | 24,80 | -0,79% | - |
| 23.07.2026 | 25,16 | 25,16 | 24,64 | 25,00 | -0,68% | - |
| 22.07.2026 | 25,14 | 25,19 | 24,85 | 25,17 | -0,19% | - |
| 21.07.2026 | 24,62 | 25,22 | 24,62 | 25,21 | 2,45% | - |
| 20.07.2026 | 24,72 | 24,96 | 24,42 | 24,61 | 1,55% | - |
| 17.07.2026 | 24,72 | 24,77 | 24,24 | 24,24 | -2,75% | - |
| 16.07.2026 | 25,36 | 25,39 | 24,70 | 24,92 | -1,56% | - |
| 15.07.2026 | 25,40 | 25,69 | 25,15 | 25,32 | -1,05% | - |
| 14.07.2026 | 25,67 | 25,73 | 25,03 | 25,58 | -1,76% | - |
| 13.07.2026 | 24,80 | 26,06 | 24,80 | 26,04 | 1,18% | - |
| 10.07.2026 | 24,83 | 25,78 | 24,83 | 25,74 | 3,43% | - |
| 09.07.2026 | 24,51 | 25,22 | 24,51 | 24,89 | 1,93% | - |
| 08.07.2026 | 24,10 | 24,57 | 23,92 | 24,42 | 0,62% | - |
| 07.07.2026 | 24,52 | 24,60 | 24,20 | 24,27 | -1,17% | - |
| 06.07.2026 | 24,46 | 24,77 | 24,42 | 24,55 | 0,13% | - |
| 03.07.2026 | 24,41 | 24,62 | 24,41 | 24,52 | 0,53% | - |
| 02.07.2026 | 24,22 | 24,57 | 24,22 | 24,39 | 0,16% | - |
| 01.07.2026 | 24,03 | 24,35 | 23,74 | 24,35 | 1,10% | - |
| 30.06.2026 | 24,00 | 24,30 | 23,68 | 24,09 | 0,23% | - |
| 29.06.2026 | 24,19 | 24,27 | 23,89 | 24,03 | -0,10% | - |
| 26.06.2026 | 24,17 | 24,20 | 23,94 | 24,06 | -0,83% | - |
| 25.06.2026 | 24,29 | 24,46 | 24,08 | 24,26 | 0,51% | - |
| 24.06.2026 | 24,54 | 24,54 | 23,86 | 24,14 | -0,52% | - |
| 23.06.2026 | 24,71 | 24,71 | 23,90 | 24,26 | -2,16% | - |
| 22.06.2026 | 25,07 | 25,07 | 24,31 | 24,80 | 0,12% | - |
| 19.06.2026 | 24,67 | 24,77 | 24,45 | 24,77 | 0,00% | - |
| 18.06.2026 | 24,99 | 25,04 | 24,69 | 24,77 | -0,91% | - |
| 17.06.2026 | 24,78 | 25,25 | 24,78 | 24,99 | 0,41% | - |
| 16.06.2026 | 24,25 | 25,12 | 24,25 | 24,89 | 2,67% | - |
| 15.06.2026 | 24,53 | 25,45 | 24,23 | 24,24 | -1,01% | - |
| 12.06.2026 | 23,54 | 24,75 | 23,54 | 24,49 | 4,20% | - |
| 11.06.2026 | 23,19 | 23,54 | 23,19 | 23,50 | 1,35% | - |
| 10.06.2026 | 23,55 | 23,66 | 23,04 | 23,19 | -1,42% | - |
| 09.06.2026 | 23,27 | 23,93 | 23,27 | 23,53 | 0,72% | - |
| 08.06.2026 | 23,11 | 23,36 | 22,82 | 23,36 | 0,44% | - |
| 05.06.2026 | 24,06 | 24,06 | 23,21 | 23,26 | -3,34% | - |
| 04.06.2026 | 23,60 | 24,06 | 23,56 | 24,06 | 1,53% | - |
| 03.06.2026 | 23,46 | 23,70 | 23,40 | 23,70 | 0,74% | - |
| 02.06.2026 | 23,95 | 24,07 | 23,26 | 23,52 | -1,46% | - |
| 01.06.2026 | 24,79 | 24,79 | 23,70 | 23,87 | -3,37% | - |
| 29.05.2026 | 24,19 | 24,86 | 24,19 | 24,70 | -0,90% | 1.603,00 |
| 28.05.2026 | 24,23 | 24,93 | 24,23 | 24,93 | 0,46% | 470,00 |
| 27.05.2026 | 24,25 | 24,81 | 24,25 | 24,81 | -0,62% | 170,00 |
| 26.05.2026 | 24,24 | 24,97 | 24,24 | 24,97 | 1,13% | 30,00 |
| 25.05.2026 | 24,79 | 24,79 | 24,69 | 24,69 | 3,31% | 424,00 |