19,473€
1,63%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,07 | 19,98 | 19,07 | 19,98 | 4,28% | 640,00 |
| 14.08.2025 | 19,64 | 19,64 | 19,16 | 19,16 | -4,87% | 1.500,00 |
| 13.08.2025 | 19,20 | 20,14 | 19,20 | 20,14 | 1,49% | 500,00 |
| 12.08.2025 | 19,06 | 19,85 | 19,06 | 19,85 | 2,98% | 150,00 |
| 11.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 3,05% | - |
| 08.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,92% | - |
| 07.08.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,33% | - |
| 06.08.2025 | 17,51 | 18,23 | 17,51 | 18,23 | 0,25% | 1.151,00 |
| 05.08.2025 | 17,57 | 18,19 | 17,57 | 18,19 | 1,28% | 2.647,00 |
| 04.08.2025 | 18,07 | 18,07 | 17,96 | 17,96 | -6,29% | 265,00 |
| 01.08.2025 | 19,50 | 19,50 | 19,10 | 19,16 | -1,72% | 3.702,00 |
| 31.07.2025 | 18,93 | 19,50 | 18,93 | 19,50 | 0,23% | 8,00 |
| 30.07.2025 | 18,74 | 19,55 | 18,74 | 19,45 | -1,52% | 778,00 |
| 29.07.2025 | 18,50 | 19,75 | 18,50 | 19,75 | 4,19% | 1.155,00 |
| 28.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -5,23% | - |
| 25.07.2025 | 19,71 | 20,00 | 19,49 | 20,00 | 3,28% | 625,00 |
| 24.07.2025 | 18,50 | 19,37 | 18,50 | 19,37 | 2,57% | 260,00 |
| 23.07.2025 | 18,48 | 18,88 | 18,48 | 18,88 | -3,30% | 526,00 |
| 22.07.2025 | 18,56 | 19,53 | 18,56 | 19,53 | -1,36% | 1.721,00 |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,37% | 500,00 |
| 18.07.2025 | 19,37 | 20,07 | 19,09 | 20,07 | 8,60% | 1.859,00 |
| 17.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,62% | - |
| 16.07.2025 | 18,25 | 18,25 | 18,19 | 18,19 | -4,79% | 60,00 |
| 15.07.2025 | 18,82 | 19,10 | 18,53 | 19,10 | 6,88% | 436,00 |
| 14.07.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -3,09% | - |
| 11.07.2025 | 17,83 | 18,44 | 17,83 | 18,44 | -3,30% | 1,00 |
| 10.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,01% | 3,00 |
| 09.07.2025 | 18,05 | 18,88 | 18,05 | 18,88 | 3,51% | 466,00 |
| 08.07.2025 | 17,72 | 18,24 | 17,72 | 18,24 | -1,59% | 400,00 |
| 07.07.2025 | 18,00 | 18,54 | 18,00 | 18,54 | 3,81% | 25,00 |
| 04.07.2025 | 17,87 | 17,87 | 17,86 | 17,86 | -2,35% | 500,00 |
| 03.07.2025 | 17,40 | 18,29 | 17,40 | 18,29 | 1,58% | 330,00 |
| 02.07.2025 | 17,14 | 18,00 | 17,14 | 18,00 | 1,12% | 60,00 |
| 01.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,83% | 70,00 |
| 30.06.2025 | 17,02 | 17,31 | 17,02 | 17,31 | -1,25% | 305,00 |
| 27.06.2025 | 17,00 | 17,53 | 17,00 | 17,53 | 6,92% | 721,00 |
| 26.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,77% | - |
| 25.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -2,68% | - |
| 24.06.2025 | 15,80 | 17,15 | 15,80 | 17,15 | 6,72% | 31,00 |
| 23.06.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,31% | - |
| 20.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,06% | - |
| 19.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,22% | - |
| 18.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,73% | - |
| 17.06.2025 | 16,03 | 16,50 | 16,03 | 16,50 | -0,15% | 120,00 |
| 16.06.2025 | 16,03 | 16,52 | 16,03 | 16,52 | 1,35% | 300,00 |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 12.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,69% | - |
| 11.06.2025 | 16,74 | 17,11 | 16,74 | 17,11 | 0,47% | 89,00 |
| 10.06.2025 | 16,05 | 17,34 | 16,05 | 17,03 | 4,13% | 2.832,00 |
| 09.06.2025 | 15,69 | 16,36 | 15,69 | 16,36 | 4,74% | 64,00 |
| 06.06.2025 | 15,93 | 15,93 | 15,50 | 15,62 | -7,69% | 2.760,00 |
| 05.06.2025 | 16,41 | 16,92 | 16,41 | 16,92 | -2,79% | 29,00 |
| 04.06.2025 | 16,38 | 17,40 | 16,38 | 17,40 | 3,33% | 550,00 |
| 03.06.2025 | 16,74 | 16,84 | 16,74 | 16,84 | -0,21% | 260,00 |
| 02.06.2025 | 17,24 | 17,24 | 16,00 | 16,88 | -3,90% | 443,00 |
| 30.05.2025 | 17,53 | 17,56 | 17,53 | 17,56 | -3,28% | 100,00 |
| 29.05.2025 | 18,60 | 18,60 | 18,16 | 18,16 | 1,03% | 130,00 |
| 28.05.2025 | 18,20 | 18,58 | 17,97 | 17,97 | -1,29% | 630,00 |
| 27.05.2025 | 18,00 | 18,21 | 18,00 | 18,21 | 1,17% | 322,00 |
| 26.05.2025 | 17,79 | 18,00 | 17,79 | 18,00 | 3,42% | 788,00 |
| 23.05.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -2,03% | 1.350,00 |
| 22.05.2025 | 17,40 | 17,84 | 17,40 | 17,76 | 2,07% | 61,00 |
| 21.05.2025 | 17,52 | 18,33 | 17,40 | 17,40 | 0,03% | 1.402,00 |
| 20.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,64% | - |
| 19.05.2025 | 18,35 | 18,44 | 17,50 | 18,44 | 1,43% | 4.575,00 |
| 16.05.2025 | 18,00 | 18,55 | 18,00 | 18,18 | -3,94% | 830,00 |
| 15.05.2025 | 18,23 | 18,92 | 18,23 | 18,92 | -1,89% | 1.055,00 |
| 14.05.2025 | 17,97 | 19,31 | 17,97 | 19,29 | 5,93% | 4.010,00 |
| 13.05.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -4,61% | - |
| 12.05.2025 | 18,06 | 19,09 | 18,06 | 19,09 | 4,29% | 700,00 |
| 09.05.2025 | 17,14 | 18,30 | 17,14 | 18,30 | 7,68% | 1.300,00 |
| 08.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,47% | - |
| 06.05.2025 | 17,12 | 17,12 | 17,08 | 17,08 | -3,01% | 1.685,00 |
| 05.05.2025 | 17,93 | 17,93 | 17,54 | 17,61 | 5,70% | 673,00 |
| 02.05.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -4,03% | - |
| 30.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,20% | - |
| 29.04.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -3,34% | - |
| 28.04.2025 | 17,43 | 17,99 | 17,43 | 17,99 | 2,59% | 150,00 |
| 25.04.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,98% | - |
| 24.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,63% | - |
| 23.04.2025 | 16,47 | 17,48 | 16,47 | 17,48 | 8,27% | 618,00 |
| 22.04.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -4,36% | - |
| 17.04.2025 | 15,97 | 16,88 | 15,97 | 16,88 | 6,37% | 5,00 |
| 16.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -5,06% | - |
| 15.04.2025 | 15,57 | 16,71 | 15,57 | 16,71 | 3,76% | 20,00 |
| 14.04.2025 | 15,15 | 16,11 | 15,15 | 16,11 | 7,87% | 1.308,00 |
| 11.04.2025 | 15,70 | 15,78 | 14,93 | 14,93 | -10,92% | 465,00 |
| 10.04.2025 | 14,75 | 16,76 | 14,75 | 16,76 | 6,18% | 150,00 |
| 09.04.2025 | 15,32 | 15,79 | 15,16 | 15,79 | 7,20% | 449,00 |
| 08.04.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -2,68% | - |
| 07.04.2025 | 14,47 | 15,13 | 13,84 | 15,13 | -1,11% | 2.247,00 |
| 04.04.2025 | 16,60 | 16,60 | 15,24 | 15,30 | -12,57% | 1.380,00 |
| 03.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,99% | - |
| 02.04.2025 | 18,08 | 18,08 | 18,04 | 18,04 | -2,72% | 500,00 |
| 01.04.2025 | 17,52 | 18,55 | 17,52 | 18,55 | 7,13% | 500,00 |
| 31.03.2025 | 18,20 | 18,24 | 17,31 | 17,31 | -6,91% | 2.255,00 |
| 28.03.2025 | 18,21 | 18,60 | 18,21 | 18,60 | 0,65% | 77,00 |
| 27.03.2025 | 18,37 | 18,55 | 18,37 | 18,48 | -2,64% | 303,00 |
| 26.03.2025 | 18,44 | 18,98 | 18,44 | 18,98 | 1,47% | 100,00 |