12,983€
-1,91%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 13,30 | 13,30 | 12,75 | 12,75 | -3,70% | 1.124,00 |
| 10.10.2025 | 13,18 | 13,24 | 13,18 | 13,24 | -1,45% | 1.028,00 |
| 09.10.2025 | 13,00 | 13,43 | 13,00 | 13,43 | 0,22% | 508,00 |
| 08.10.2025 | 13,00 | 13,45 | 12,93 | 13,40 | -2,37% | 2.530,00 |
| 07.10.2025 | 12,72 | 13,73 | 12,72 | 13,73 | 5,58% | 1.338,00 |
| 06.10.2025 | 13,20 | 13,22 | 12,93 | 13,00 | -3,13% | 3.075,00 |
| 03.10.2025 | 13,05 | 13,42 | 13,05 | 13,42 | 0,15% | 4.350,00 |
| 02.10.2025 | 13,20 | 13,40 | 12,75 | 13,40 | 4,52% | 1.862,00 |
| 01.10.2025 | 12,73 | 13,01 | 12,73 | 12,82 | -2,29% | 1.920,00 |
| 30.09.2025 | 13,00 | 13,13 | 12,74 | 13,12 | 0,96% | 2.466,00 |
| 29.09.2025 | 13,00 | 13,15 | 12,91 | 13,00 | 2,20% | 4.596,00 |
| 26.09.2025 | 12,47 | 13,00 | 12,47 | 12,72 | 0,08% | 2.554,00 |
| 25.09.2025 | 13,10 | 13,40 | 11,71 | 12,71 | -5,85% | 7.243,00 |
| 24.09.2025 | 12,97 | 13,63 | 12,97 | 13,50 | -11,45% | 5.069,00 |
| 23.09.2025 | 13,93 | 15,24 | 13,93 | 15,24 | -0,20% | 702,00 |
| 22.09.2025 | 14,37 | 15,27 | 13,87 | 15,27 | 6,82% | 1.846,00 |
| 19.09.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 0,67% | 849,00 |
| 18.09.2025 | 14,21 | 14,44 | 14,20 | 14,20 | -0,04% | 2.710,00 |
| 17.09.2025 | 14,09 | 14,45 | 14,09 | 14,21 | -3,04% | 12.095,00 |
| 16.09.2025 | 14,36 | 14,72 | 14,36 | 14,65 | 3,17% | 8.606,00 |
| 15.09.2025 | 14,40 | 14,78 | 14,20 | 14,20 | -3,04% | 733,00 |
| 12.09.2025 | 14,20 | 14,65 | 14,20 | 14,65 | -5,49% | 600,00 |
| 11.09.2025 | 14,12 | 15,50 | 14,12 | 15,50 | 7,12% | 807,00 |
| 10.09.2025 | 14,27 | 14,50 | 14,10 | 14,47 | -2,16% | 4.646,00 |
| 09.09.2025 | 14,36 | 14,79 | 14,36 | 14,79 | 0,20% | 2.088,00 |
| 08.09.2025 | 14,12 | 14,76 | 14,12 | 14,76 | 0,03% | 10,00 |
| 05.09.2025 | 14,29 | 14,82 | 14,29 | 14,75 | 0,07% | 10.110,00 |
| 04.09.2025 | 14,40 | 14,74 | 14,12 | 14,74 | 0,79% | 295,00 |
| 03.09.2025 | 14,14 | 14,65 | 14,14 | 14,63 | 5,25% | 870,00 |
| 02.09.2025 | 14,34 | 14,34 | 13,90 | 13,90 | -10,96% | 1.630,00 |
| 01.09.2025 | 14,35 | 15,61 | 14,20 | 15,61 | 8,63% | 11.790,00 |
| 29.08.2025 | 14,75 | 14,75 | 14,37 | 14,37 | -2,58% | 3.470,00 |
| 28.08.2025 | 14,50 | 14,96 | 14,50 | 14,75 | -0,57% | 6.755,00 |
| 27.08.2025 | 14,68 | 14,92 | 14,51 | 14,83 | -0,37% | 590,00 |
| 26.08.2025 | 14,66 | 14,91 | 14,66 | 14,89 | -1,59% | 2.449,00 |
| 25.08.2025 | 14,63 | 15,13 | 14,52 | 15,13 | 1,51% | 1.256,00 |
| 22.08.2025 | 15,26 | 15,26 | 14,75 | 14,90 | -4,70% | 6.634,00 |
| 21.08.2025 | 15,08 | 15,64 | 15,08 | 15,64 | 3,68% | 1.435,00 |
| 20.08.2025 | 15,09 | 15,45 | 15,08 | 15,08 | -2,58% | 5.509,00 |
| 19.08.2025 | 15,08 | 15,62 | 15,08 | 15,48 | -1,37% | 7.505,00 |
| 18.08.2025 | 14,94 | 15,70 | 14,94 | 15,70 | 0,61% | 3.774,00 |
| 15.08.2025 | 14,93 | 15,60 | 14,93 | 15,60 | 2,63% | 1.400,00 |
| 14.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,06% | 6.800,00 |
| 13.08.2025 | 15,50 | 15,64 | 15,49 | 15,52 | 0,13% | 1.573,00 |
| 12.08.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 0,03% | 462,00 |
| 11.08.2025 | 15,24 | 15,50 | 15,24 | 15,50 | 0,62% | 330,00 |
| 08.08.2025 | 15,50 | 15,50 | 15,19 | 15,40 | -0,61% | 3.669,00 |
| 07.08.2025 | 14,57 | 15,50 | 14,57 | 15,50 | 3,75% | 1.316,00 |
| 06.08.2025 | 14,43 | 14,94 | 14,43 | 14,94 | 3,21% | 710,00 |
| 05.08.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,19% | 400,00 |
| 04.08.2025 | 14,76 | 14,78 | 14,44 | 14,65 | -0,31% | 1.395,00 |
| 01.08.2025 | 14,94 | 15,00 | 14,55 | 14,69 | -1,54% | 7.900,00 |
| 31.07.2025 | 14,63 | 15,00 | 14,51 | 14,92 | 1,57% | 1.475,00 |
| 30.07.2025 | 14,40 | 15,02 | 14,40 | 14,69 | -0,07% | 2.052,00 |
| 29.07.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 1,14% | 480,00 |
| 28.07.2025 | 14,74 | 14,74 | 14,40 | 14,54 | -1,42% | 7.841,00 |
| 25.07.2025 | 14,43 | 14,75 | 14,32 | 14,75 | -0,71% | 2.252,00 |
| 24.07.2025 | 14,74 | 14,92 | 14,74 | 14,85 | 0,78% | 2.851,00 |
| 23.07.2025 | 14,43 | 14,96 | 14,43 | 14,74 | -1,14% | 1.635,00 |
| 22.07.2025 | 14,86 | 14,91 | 14,62 | 14,91 | -0,50% | 4.600,00 |
| 21.07.2025 | 14,84 | 14,98 | 14,51 | 14,98 | 1,56% | 6.378,00 |
| 18.07.2025 | 14,10 | 14,75 | 14,10 | 14,75 | 6,12% | 45,00 |
| 17.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,35% | - |
| 16.07.2025 | 14,05 | 14,24 | 13,90 | 14,24 | 0,64% | 385,00 |
| 15.07.2025 | 14,11 | 14,22 | 14,11 | 14,15 | -0,35% | 2.864,00 |
| 14.07.2025 | 14,05 | 14,20 | 14,05 | 14,20 | -0,91% | 95,00 |
| 11.07.2025 | 13,90 | 14,34 | 13,90 | 14,33 | 1,63% | 1.542,00 |
| 10.07.2025 | 14,20 | 14,20 | 14,05 | 14,10 | -2,96% | 3.912,00 |
| 09.07.2025 | 14,86 | 14,86 | 14,22 | 14,53 | -1,32% | 1.000,00 |
| 08.07.2025 | 14,12 | 14,72 | 14,12 | 14,72 | 2,19% | 1.640,00 |
| 07.07.2025 | 14,86 | 14,86 | 14,41 | 14,41 | -2,07% | 3.298,00 |
| 04.07.2025 | 14,77 | 15,32 | 14,39 | 14,71 | -2,81% | 3.845,00 |
| 03.07.2025 | 14,49 | 15,24 | 14,49 | 15,14 | 1,78% | 1.692,00 |
| 02.07.2025 | 14,31 | 15,03 | 14,31 | 14,87 | 1,85% | 65,00 |
| 01.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,41% | - |
| 30.06.2025 | 14,46 | 14,96 | 14,46 | 14,96 | 2,99% | 100,00 |
| 27.06.2025 | 14,54 | 14,83 | 14,53 | 14,53 | -2,45% | 780,00 |
| 26.06.2025 | 14,23 | 14,89 | 14,23 | 14,89 | 4,79% | 600,00 |
| 25.06.2025 | 14,13 | 14,60 | 14,13 | 14,21 | -2,37% | 475,00 |
| 24.06.2025 | 13,70 | 14,61 | 13,70 | 14,56 | 3,23% | 400,00 |
| 23.06.2025 | 13,80 | 14,15 | 13,80 | 14,10 | -1,74% | 392,00 |
| 20.06.2025 | 13,70 | 14,35 | 13,70 | 14,35 | 1,59% | 1.041,00 |
| 19.06.2025 | 13,70 | 14,13 | 13,70 | 14,13 | 2,76% | 500,00 |
| 18.06.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -2,90% | 200,00 |
| 17.06.2025 | 14,02 | 14,17 | 13,90 | 14,16 | 2,57% | 2.020,00 |
| 16.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,71% | - |
| 13.06.2025 | 14,25 | 14,54 | 14,00 | 14,19 | -1,97% | 6.143,00 |
| 12.06.2025 | 14,60 | 14,61 | 14,21 | 14,47 | -3,02% | 9.189,00 |
| 11.06.2025 | 14,71 | 14,95 | 14,37 | 14,92 | -1,00% | 5.080,00 |
| 10.06.2025 | 14,60 | 15,12 | 14,60 | 15,07 | 0,50% | 4.961,00 |
| 09.06.2025 | 14,80 | 15,00 | 14,47 | 15,00 | 3,52% | 5.475,00 |
| 06.06.2025 | 14,48 | 14,50 | 14,02 | 14,49 | 0,59% | 26.310,00 |
| 05.06.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,74% | 5.785,00 |
| 04.06.2025 | 14,19 | 14,66 | 14,19 | 14,66 | 2,55% | 760,00 |
| 03.06.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,21% | - |
| 02.06.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 0,00% | 15,00 |
| 30.05.2025 | 14,15 | 14,47 | 14,15 | 14,47 | 0,73% | 1.000,00 |
| 29.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,71% | - |
| 28.05.2025 | 14,16 | 14,63 | 14,16 | 14,61 | 0,79% | 1.052,00 |
| 27.05.2025 | 14,07 | 14,50 | 14,07 | 14,50 | 2,47% | 1.155,00 |