16,578€
0,17%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,53 | 16,53 | 16,30 | 16,30 | -1,51% | 92,00 |
| 29.10.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,52% | - |
| 28.10.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,96% | 350,00 |
| 27.10.2026 | 16,40 | 16,81 | 16,40 | 16,80 | 1,66% | 600,00 |
| 26.10.2026 | 16,76 | 16,76 | 16,52 | 16,52 | -2,28% | 3.445,00 |
| 23.10.2026 | 16,48 | 16,91 | 16,28 | 16,91 | 2,52% | 4.395,00 |
| 22.10.2026 | 16,43 | 16,77 | 16,43 | 16,49 | -1,93% | 300,00 |
| 21.10.2026 | 16,50 | 16,83 | 16,50 | 16,82 | 1,30% | 350,00 |
| 20.10.2026 | 16,65 | 16,65 | 16,60 | 16,60 | -0,66% | 150,00 |
| 19.10.2026 | 16,81 | 17,11 | 16,71 | 16,71 | -0,21% | 3.545,00 |
| 16.10.2026 | 16,82 | 16,82 | 16,75 | 16,75 | 0,36% | 35,00 |
| 15.10.2026 | 16,64 | 16,69 | 16,64 | 16,69 | -0,39% | 778,00 |
| 14.10.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,73% | - |
| 13.10.2026 | 16,56 | 17,05 | 16,56 | 17,05 | 2,10% | 500,00 |
| 12.10.2026 | 16,27 | 16,70 | 16,27 | 16,70 | 1,27% | 90,00 |
| 09.10.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -1,82% | - |
| 08.10.2026 | 16,18 | 16,79 | 16,18 | 16,79 | 2,66% | 400,00 |
| 07.10.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -1,89% | - |
| 06.10.2026 | 16,31 | 16,67 | 16,31 | 16,67 | 5,41% | 903,00 |
| 05.10.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,51% | - |
| 02.10.2026 | 15,91 | 16,19 | 15,74 | 15,74 | -3,14% | 260,00 |
| 01.10.2026 | 16,28 | 16,28 | 15,93 | 16,25 | -2,17% | 570,00 |
| 30.09.2026 | 16,30 | 16,61 | 16,30 | 16,61 | 0,03% | 109,00 |
| 29.09.2026 | 16,54 | 16,60 | 16,54 | 16,60 | -2,01% | 1,00 |
| 28.09.2026 | 16,81 | 16,94 | 16,50 | 16,94 | 1,29% | 790,00 |
| 25.09.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,70% | - |
| 24.09.2026 | 16,56 | 17,02 | 16,56 | 17,02 | 0,71% | 12,00 |
| 23.09.2026 | 16,83 | 16,90 | 16,83 | 16,90 | -1,23% | 614,00 |
| 22.09.2026 | 16,94 | 17,11 | 16,94 | 17,11 | 3,48% | 2,00 |
| 21.09.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,82% | - |
| 18.09.2026 | 17,00 | 17,00 | 16,40 | 16,40 | -1,38% | 200,00 |
| 17.09.2026 | 16,50 | 16,63 | 16,50 | 16,63 | -0,63% | 500,00 |
| 16.09.2026 | 16,58 | 16,97 | 16,58 | 16,73 | -2,48% | 19.300,00 |
| 15.09.2026 | 17,74 | 17,74 | 17,16 | 17,16 | -4,08% | 21.267,00 |
| 14.09.2026 | 17,72 | 17,89 | 17,56 | 17,89 | -0,39% | 188,00 |
| 11.09.2026 | 17,39 | 17,96 | 17,39 | 17,96 | 3,91% | 119,00 |
| 10.09.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -1,93% | - |
| 09.09.2026 | 17,48 | 17,62 | 17,48 | 17,62 | 0,57% | 399,00 |
| 08.09.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -0,11% | - |
| 07.09.2026 | 17,51 | 17,54 | 17,51 | 17,54 | 0,23% | 400,00 |
| 04.09.2026 | 17,43 | 17,50 | 17,38 | 17,50 | 0,66% | 290,00 |
| 03.09.2026 | 17,15 | 17,39 | 17,15 | 17,39 | 2,20% | 90,00 |
| 02.09.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -2,21% | 5,00 |
| 01.09.2026 | 17,07 | 17,40 | 17,07 | 17,40 | 0,03% | 1.000,00 |
| 31.08.2026 | 16,94 | 17,39 | 16,94 | 17,39 | 3,88% | 530,00 |
| 28.08.2026 | 16,79 | 17,19 | 16,74 | 16,74 | -2,13% | 1.558,00 |
| 27.08.2026 | 17,11 | 17,11 | 17,11 | 17,11 | -0,84% | - |
| 26.08.2026 | 16,77 | 17,25 | 16,77 | 17,25 | 1,32% | 3.124,00 |
| 25.08.2026 | 16,84 | 17,06 | 16,84 | 17,03 | 1,92% | 74,00 |
| 24.08.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -1,59% | - |
| 21.08.2026 | 16,70 | 16,98 | 16,70 | 16,98 | 2,48% | 541,00 |
| 20.08.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,57% | - |
| 19.08.2026 | 16,60 | 17,45 | 16,60 | 16,66 | -1,30% | 1.500,00 |
| 18.08.2026 | 17,05 | 17,05 | 16,88 | 16,88 | -0,59% | 10,00 |
| 17.08.2026 | 16,89 | 16,98 | 16,80 | 16,98 | -0,35% | 500,00 |
| 14.08.2026 | 16,80 | 17,04 | 16,80 | 17,04 | 0,95% | 1.285,00 |
| 13.08.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 12.08.2026 | 16,91 | 17,01 | 16,91 | 17,00 | -0,73% | 315,00 |
| 11.08.2026 | 16,87 | 17,13 | 16,87 | 17,13 | 0,00% | 1.395,00 |
| 10.08.2026 | 16,97 | 17,13 | 16,97 | 17,13 | 0,00% | 200,00 |
| 07.08.2026 | 17,00 | 17,13 | 17,00 | 17,13 | 0,50% | 291,00 |
| 06.08.2026 | 16,73 | 17,33 | 16,73 | 17,04 | 1,25% | 1.180,00 |
| 05.08.2026 | 16,84 | 16,84 | 16,83 | 16,83 | 1,94% | 85,00 |
| 04.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,10% | - |
| 03.08.2026 | 16,53 | 16,79 | 16,33 | 16,33 | 0,93% | 748,00 |
| 31.07.2026 | 16,65 | 16,65 | 16,18 | 16,18 | -0,86% | 75,00 |
| 30.07.2026 | 16,18 | 16,32 | 16,18 | 16,32 | -0,82% | 1.000,00 |
| 29.07.2026 | 16,32 | 16,46 | 16,32 | 16,46 | 2,05% | 10,00 |
| 28.07.2026 | 16,09 | 16,52 | 16,09 | 16,13 | -0,83% | 1.170,00 |
| 27.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,46% | - |
| 24.07.2026 | 16,03 | 16,34 | 16,03 | 16,34 | 2,16% | 22,00 |
| 23.07.2026 | 16,37 | 16,37 | 15,99 | 15,99 | -3,62% | 725,00 |
| 22.07.2026 | 16,38 | 16,59 | 16,38 | 16,59 | 1,50% | 200,00 |
| 21.07.2026 | 16,10 | 16,35 | 16,10 | 16,35 | 2,44% | 2.934,00 |
| 20.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,30% | 30,00 |
| 17.07.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,87% | 1.169,00 |
| 16.07.2026 | 16,01 | 16,05 | 16,01 | 16,05 | 1,36% | 229,00 |
| 15.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,71% | - |
| 14.07.2026 | 15,68 | 16,11 | 15,68 | 16,11 | 0,69% | 100,00 |
| 13.07.2026 | 16,00 | 16,02 | 15,76 | 16,00 | -0,78% | 1.628,00 |
| 10.07.2026 | 15,63 | 16,13 | 15,63 | 16,13 | 1,16% | 13,00 |
| 09.07.2026 | 15,71 | 16,05 | 15,71 | 15,94 | 0,50% | 230,00 |
| 08.07.2026 | 15,92 | 15,92 | 15,55 | 15,86 | -1,92% | 660,00 |
| 07.07.2026 | 16,07 | 16,18 | 16,07 | 16,17 | -0,71% | 1.629,00 |
| 06.07.2026 | 16,10 | 16,29 | 16,02 | 16,29 | 2,07% | 1.753,00 |
| 03.07.2026 | 15,81 | 15,96 | 15,81 | 15,96 | 1,04% | 600,00 |
| 02.07.2026 | 15,38 | 15,79 | 15,38 | 15,79 | 2,67% | 102,00 |
| 01.07.2026 | 15,46 | 15,46 | 15,25 | 15,38 | 0,92% | 324,00 |
| 30.06.2026 | 15,21 | 15,24 | 15,21 | 15,24 | 0,16% | 1,00 |
| 29.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,65% | - |
| 26.06.2026 | 15,25 | 15,47 | 15,12 | 15,47 | -0,77% | 6.529,00 |
| 25.06.2026 | 15,36 | 15,59 | 15,36 | 15,59 | 0,19% | 766,00 |
| 24.06.2026 | 15,84 | 15,84 | 15,56 | 15,56 | 0,42% | 2.200,00 |
| 23.06.2026 | 15,49 | 15,50 | 15,49 | 15,50 | -2,91% | 100,00 |
| 22.06.2026 | 15,95 | 15,96 | 15,95 | 15,96 | 1,56% | 303,00 |
| 19.06.2026 | 15,69 | 15,72 | 15,69 | 15,72 | -1,26% | 108,00 |
| 18.06.2026 | 15,93 | 15,93 | 15,92 | 15,92 | -1,42% | 10,00 |
| 17.06.2026 | 15,82 | 16,21 | 15,82 | 16,15 | 1,25% | 2.060,00 |
| 16.06.2026 | 15,73 | 15,95 | 15,73 | 15,95 | 0,35% | 2,00 |
| 15.06.2026 | 15,60 | 15,98 | 15,60 | 15,89 | 2,78% | 4.009,00 |