9,277€
3,08%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,31 | 9,34 | 9,19 | 9,28 | 3,08% | - |
| 04.11.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 1,03% | - |
| 01.11.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -2,32% | - |
| 31.10.2024 | 9,12 | 9,12 | 9,12 | 9,12 | -1,58% | - |
| 30.10.2024 | 9,27 | 9,27 | 9,27 | 9,27 | 1,51% | - |
| 29.10.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -0,37% | - |
| 28.10.2024 | 9,16 | 9,16 | 9,16 | 9,16 | -0,93% | - |
| 25.10.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -3,04% | - |
| 24.10.2024 | 9,21 | 9,62 | 9,21 | 9,54 | 0,29% | 163,00 |
| 23.10.2024 | 9,12 | 9,51 | 9,12 | 9,51 | 3,21% | 77,00 |
| 22.10.2024 | 9,21 | 9,21 | 9,21 | 9,21 | -3,62% | - |
| 21.10.2024 | 9,70 | 9,70 | 9,56 | 9,56 | 0,00% | 200,00 |
| 18.10.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -0,33% | - |
| 17.10.2024 | 9,56 | 9,59 | 9,56 | 9,59 | 0,31% | 300,00 |
| 16.10.2024 | 9,56 | 9,75 | 9,56 | 9,56 | -1,10% | 359,00 |
| 15.10.2024 | 9,64 | 9,70 | 9,58 | 9,67 | 1,13% | - |
| 14.10.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 0,00% | - |
| 11.10.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -0,62% | - |
| 10.10.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 1,52% | - |
| 09.10.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 1,87% | - |
| 08.10.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -4,02% | - |
| 07.10.2024 | 9,45 | 9,70 | 9,45 | 9,69 | -0,66% | 4.150,00 |
| 04.10.2024 | 9,75 | 9,76 | 9,71 | 9,76 | 0,06% | 2.090,00 |
| 03.10.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,99% | - |
| 02.10.2024 | 9,66 | 9,95 | 9,66 | 9,95 | 2,41% | 125,00 |
| 01.10.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -1,70% | 450,00 |
| 30.09.2024 | 10,00 | 10,09 | 9,88 | 9,88 | 0,02% | 1.111,00 |
| 27.09.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -2,99% | - |
| 26.09.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 3,07% | 200,00 |
| 25.09.2024 | 9,88 | 9,88 | 9,88 | 9,88 | 2,79% | - |
| 24.09.2024 | 9,61 | 9,61 | 9,61 | 9,61 | 0,46% | - |
| 23.09.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -2,88% | - |
| 20.09.2024 | 9,62 | 9,85 | 9,59 | 9,85 | 3,62% | 252,00 |
| 19.09.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 0,02% | - |
| 18.09.2024 | 9,56 | 9,83 | 9,51 | 9,51 | 0,19% | 1.214,00 |
| 17.09.2024 | 9,47 | 9,49 | 9,47 | 9,49 | 0,32% | 353,00 |
| 16.09.2024 | 10,80 | 10,80 | 9,46 | 9,46 | -13,84% | 115.270,00 |
| 13.09.2024 | 10,59 | 10,98 | 10,59 | 10,98 | 4,87% | 281,00 |
| 12.09.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -1,83% | - |
| 11.09.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -3,96% | - |
| 10.09.2024 | 10,81 | 11,13 | 10,81 | 11,11 | -0,18% | 782,00 |
| 09.09.2024 | 10,77 | 11,13 | 10,77 | 11,13 | 2,58% | 500,00 |
| 06.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 05.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,73% | - |
| 04.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,85% | - |
| 03.09.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,09% | - |
| 02.09.2024 | 10,90 | 11,13 | 10,90 | 11,13 | 1,92% | 7,00 |
| 30.08.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,37% | - |
| 29.08.2024 | 11,05 | 11,19 | 11,05 | 11,19 | -0,49% | 500,00 |
| 28.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,64% | - |
| 27.08.2024 | 11,20 | 11,55 | 11,20 | 11,55 | 0,17% | 150,00 |
| 26.08.2024 | 11,28 | 11,53 | 11,28 | 11,53 | 4,44% | 350,00 |
| 23.08.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,73% | - |
| 22.08.2024 | 11,11 | 11,35 | 11,11 | 11,35 | -0,31% | 230,00 |
| 21.08.2024 | 11,01 | 11,38 | 11,01 | 11,38 | 1,65% | 260,00 |
| 20.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,06% | - |
| 19.08.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 3,91% | 1,00 |
| 16.08.2024 | 10,88 | 11,00 | 10,88 | 11,00 | 1,24% | 2,00 |
| 15.08.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 1,59% | - |
| 14.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 13.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,25% | - |
| 12.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,90% | - |
| 09.08.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,52% | - |
| 08.08.2024 | 10,59 | 10,59 | 10,50 | 10,50 | -3,63% | 12,00 |
| 07.08.2024 | 10,49 | 10,89 | 10,49 | 10,89 | 4,11% | 2.008,00 |
| 06.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -3,73% | - |
| 05.08.2024 | 10,75 | 10,87 | 10,36 | 10,87 | -1,67% | 310,00 |
| 02.08.2024 | 11,15 | 11,15 | 11,05 | 11,05 | -2,00% | 250,00 |
| 01.08.2024 | 11,12 | 11,28 | 11,12 | 11,28 | 2,04% | 10,00 |
| 31.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -3,95% | - |
| 30.07.2024 | 11,10 | 11,51 | 11,10 | 11,51 | 0,83% | 502,00 |
| 29.07.2024 | 11,17 | 11,41 | 11,17 | 11,41 | -0,52% | 150,00 |
| 26.07.2024 | 11,11 | 11,47 | 11,11 | 11,47 | 2,78% | 100,00 |
| 25.07.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,15% | - |
| 24.07.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -0,40% | - |
| 23.07.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,16% | - |
| 22.07.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,97% | - |
| 19.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -3,25% | - |
| 18.07.2024 | 11,11 | 11,70 | 11,11 | 11,70 | 2,59% | 511,00 |
| 17.07.2024 | 11,40 | 11,56 | 11,40 | 11,40 | -2,56% | 302,00 |
| 16.07.2024 | 11,79 | 11,79 | 11,70 | 11,70 | -3,90% | 1,00 |
| 15.07.2024 | 11,66 | 12,18 | 11,66 | 12,18 | 4,87% | 1.000,00 |
| 12.07.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -2,31% | - |
| 11.07.2024 | 11,48 | 11,89 | 11,48 | 11,89 | 1,28% | 6,00 |
| 10.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,34% | - |
| 09.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,76% | - |
| 08.07.2024 | 11,42 | 11,79 | 11,42 | 11,79 | 0,68% | 1,00 |
| 05.07.2024 | 11,57 | 11,71 | 11,57 | 11,71 | 1,69% | 78,00 |
| 04.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,22% | - |
| 03.07.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -2,71% | - |
| 02.07.2024 | 11,73 | 11,81 | 11,73 | 11,81 | -2,96% | 1,00 |
| 01.07.2024 | 11,84 | 12,17 | 11,84 | 12,17 | 4,06% | 160,00 |
| 28.06.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -2,66% | - |
| 27.06.2024 | 11,59 | 12,12 | 11,59 | 12,01 | 0,92% | 219,00 |
| 26.06.2024 | 11,65 | 12,14 | 11,65 | 11,90 | 3,39% | 18,00 |
| 25.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,41% | - |
| 24.06.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -0,04% | - |
| 21.06.2024 | 11,35 | 11,41 | 11,35 | 11,36 | 0,18% | 8,00 |
| 20.06.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -2,75% | - |
| 19.06.2024 | 11,34 | 11,66 | 11,34 | 11,66 | 3,92% | 1.023,00 |