14,910€
1,36%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,94 | 14,96 | 14,81 | 14,89 | 1,24% | - |
| 26.11.2025 | 14,09 | 14,99 | 14,09 | 14,71 | 1,76% | 1.104,00 |
| 25.11.2025 | 13,69 | 14,89 | 13,69 | 14,46 | 1,65% | 121,00 |
| 24.11.2025 | 14,70 | 14,71 | 14,22 | 14,22 | -0,91% | 4.333,00 |
| 21.11.2025 | 14,80 | 14,80 | 14,35 | 14,35 | 0,56% | 444,00 |
| 20.11.2025 | 13,86 | 14,27 | 13,86 | 14,27 | -1,62% | 140,00 |
| 19.11.2025 | 13,65 | 14,51 | 13,65 | 14,51 | 6,58% | 48,00 |
| 18.11.2025 | 14,89 | 14,89 | 13,61 | 13,61 | -7,41% | 435,00 |
| 17.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,07% | 720,00 |
| 14.11.2025 | 13,73 | 14,13 | 13,73 | 14,13 | -1,26% | 42,00 |
| 13.11.2025 | 13,72 | 14,81 | 13,72 | 14,31 | -1,34% | 1.667,00 |
| 12.11.2025 | 13,75 | 14,50 | 13,75 | 14,50 | 2,11% | 250,00 |
| 11.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,84% | - |
| 10.11.2025 | 14,47 | 14,62 | 14,47 | 14,62 | 2,92% | 590,00 |
| 07.11.2025 | 14,15 | 14,40 | 14,15 | 14,20 | 1,97% | 513,00 |
| 06.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,90% | - |
| 05.11.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,60% | 3.550,00 |
| 04.11.2025 | 13,81 | 14,28 | 13,81 | 14,28 | 2,70% | 850,00 |
| 03.11.2025 | 14,17 | 14,17 | 13,81 | 13,91 | -2,04% | 831,00 |
| 31.10.2025 | 13,79 | 14,27 | 13,75 | 14,20 | 2,94% | 7.763,00 |
| 30.10.2025 | 13,76 | 14,10 | 13,76 | 13,79 | -2,48% | 538,00 |
| 29.10.2025 | 13,64 | 14,14 | 13,64 | 14,14 | 1,04% | 300,00 |
| 28.10.2025 | 13,37 | 14,18 | 13,37 | 14,00 | 0,39% | 2.966,00 |
| 27.10.2025 | 13,30 | 13,94 | 13,30 | 13,94 | 4,73% | 2.263,00 |
| 24.10.2025 | 13,30 | 13,72 | 13,30 | 13,31 | 0,04% | 63,00 |
| 23.10.2025 | 13,30 | 13,60 | 13,30 | 13,31 | 0,99% | 2.855,00 |
| 22.10.2025 | 12,80 | 13,18 | 12,80 | 13,18 | -0,90% | 5.100,00 |
| 21.10.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 3,87% | 1.062,00 |
| 20.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -3,18% | 1.241,00 |
| 17.10.2025 | 12,79 | 13,23 | 12,75 | 13,22 | -0,11% | 3.445,00 |
| 16.10.2025 | 12,90 | 13,35 | 12,90 | 13,24 | 3,64% | 550,00 |
| 15.10.2025 | 12,81 | 13,36 | 12,77 | 12,77 | -0,85% | 514,00 |
| 14.10.2025 | 12,88 | 12,90 | 12,88 | 12,88 | 1,06% | 380,00 |
| 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 |