56,970€
-1,27%
Echtzeit-Aktienkurs BANK POLSKA KASA OP. ZY 1
Bid:
Ask:
Aktienkurse zur BANK POLSKA KASA OP. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,02 | 57,68 | 57,02 | 57,68 | -0,03% | 61,00 |
| 28.05.2026 | 56,94 | 57,70 | 56,94 | 57,70 | 1,48% | 54,00 |
| 27.05.2026 | 56,86 | 56,86 | 56,86 | 56,86 | -1,08% | - |
| 26.05.2026 | 57,42 | 57,56 | 57,38 | 57,48 | 0,56% | 3.390,00 |
| 25.05.2026 | 57,16 | 57,16 | 57,16 | 57,16 | 2,66% | 20,00 |
| 22.05.2026 | 55,26 | 55,68 | 55,26 | 55,68 | 1,83% | 73,00 |
| 21.05.2026 | 54,68 | 54,68 | 54,68 | 54,68 | 0,22% | - |
| 20.05.2026 | 53,92 | 54,56 | 53,92 | 54,56 | 0,74% | 101,00 |
| 19.05.2026 | 54,12 | 54,52 | 54,12 | 54,16 | 0,30% | 1.170,00 |
| 18.05.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 15.05.2026 | 55,10 | 55,10 | 55,00 | 55,00 | -2,65% | 800,00 |
| 14.05.2026 | 54,92 | 56,70 | 54,92 | 56,50 | 3,44% | 421,00 |
| 13.05.2026 | 54,12 | 54,62 | 54,12 | 54,62 | 0,85% | 4,00 |
| 12.05.2026 | 54,90 | 54,90 | 54,16 | 54,16 | -2,34% | 386,00 |
| 11.05.2026 | 53,98 | 55,46 | 53,98 | 55,46 | 0,98% | 10,00 |
| 08.05.2026 | 54,64 | 54,92 | 54,64 | 54,92 | -1,51% | 530,00 |
| 07.05.2026 | 55,90 | 55,90 | 55,60 | 55,76 | 1,38% | 2.143,00 |
| 06.05.2026 | 54,12 | 55,00 | 54,12 | 55,00 | 2,69% | 4,00 |
| 05.05.2026 | 53,14 | 53,56 | 53,14 | 53,56 | -2,26% | 187,00 |
| 04.05.2026 | 53,40 | 54,80 | 53,40 | 54,80 | 3,71% | 6,00 |
| 30.04.2026 | 53,26 | 54,20 | 52,84 | 52,84 | -2,11% | 2.488,00 |
| 29.04.2026 | 54,70 | 55,30 | 53,70 | 53,98 | -0,63% | 628,00 |
| 28.04.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -1,49% | - |
| 27.04.2026 | 54,96 | 55,14 | 54,96 | 55,14 | -1,43% | 1,00 |
| 24.04.2026 | 55,06 | 55,94 | 55,06 | 55,94 | -1,17% | 16,00 |
| 23.04.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,87% | - |
| 22.04.2026 | 58,14 | 58,14 | 57,68 | 57,68 | -2,47% | 4.310,00 |
| 21.04.2026 | 58,66 | 59,14 | 58,66 | 59,14 | 1,06% | 49,00 |
| 20.04.2026 | 58,52 | 58,52 | 58,52 | 58,52 | -1,51% | - |
| 17.04.2026 | 57,74 | 59,42 | 57,74 | 59,42 | 1,64% | 356,00 |
| 16.04.2026 | 58,64 | 58,64 | 58,46 | 58,46 | -1,08% | 1,00 |
| 15.04.2026 | 58,96 | 59,10 | 58,96 | 59,10 | 0,72% | 100,00 |
| 14.04.2026 | 58,20 | 58,78 | 58,20 | 58,68 | -0,31% | 10,00 |
| 13.04.2026 | 56,98 | 58,86 | 56,98 | 58,86 | 4,58% | 1.125,00 |
| 10.04.2026 | 56,28 | 56,28 | 56,28 | 56,28 | 0,50% | - |
| 09.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 2,04% | - |
| 08.04.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 4,97% | - |
| 07.04.2026 | 52,28 | 52,28 | 52,28 | 52,28 | 0,73% | - |
| 02.04.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 01.04.2026 | 50,52 | 51,90 | 50,52 | 51,90 | 1,17% | 40,00 |
| 31.03.2026 | 49,25 | 51,30 | 49,25 | 51,30 | 2,23% | 1,00 |
| 30.03.2026 | 50,56 | 50,56 | 50,18 | 50,18 | -0,83% | 604,00 |
| 27.03.2026 | 49,40 | 50,60 | 49,40 | 50,60 | 1,73% | 49,00 |
| 26.03.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 1,51% | - |
| 25.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,90% | - |
| 24.03.2026 | 49,95 | 49,95 | 49,95 | 49,95 | 2,13% | - |
| 23.03.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -3,19% | - |
| 20.03.2026 | 49,97 | 50,52 | 49,97 | 50,52 | -0,51% | 1,00 |
| 19.03.2026 | 50,72 | 50,78 | 50,72 | 50,78 | -3,57% | 1.001,00 |
| 18.03.2026 | 50,88 | 52,84 | 50,88 | 52,66 | 1,74% | 110,00 |
| 17.03.2026 | 49,14 | 51,76 | 49,14 | 51,76 | 3,03% | 487,00 |
| 16.03.2026 | 48,77 | 50,24 | 48,77 | 50,24 | 1,33% | 91,00 |
| 13.03.2026 | 48,19 | 49,58 | 48,19 | 49,58 | 0,63% | 50,00 |
| 12.03.2026 | 49,27 | 49,27 | 49,27 | 49,27 | -1,14% | - |
| 11.03.2026 | 49,63 | 49,84 | 49,63 | 49,84 | -1,07% | 1,00 |
| 10.03.2026 | 48,24 | 50,56 | 48,24 | 50,38 | 5,40% | 69,00 |
| 09.03.2026 | 49,03 | 49,03 | 47,52 | 47,80 | -2,85% | 442,00 |
| 06.03.2026 | 50,50 | 50,50 | 48,73 | 49,20 | -3,53% | 193,00 |
| 05.03.2026 | 50,12 | 51,00 | 50,12 | 51,00 | -0,23% | 132,00 |
| 04.03.2026 | 48,28 | 51,12 | 48,28 | 51,12 | 6,50% | 507,00 |
| 03.03.2026 | 51,30 | 51,30 | 48,00 | 48,00 | -7,16% | 474,00 |
| 02.03.2026 | 53,00 | 53,22 | 51,70 | 51,70 | -4,51% | 277,00 |
| 27.02.2026 | 53,62 | 54,14 | 53,62 | 54,14 | -0,92% | 100,00 |
| 26.02.2026 | 54,98 | 55,18 | 54,54 | 54,64 | -2,25% | 47,00 |
| 25.02.2026 | 54,18 | 55,90 | 54,18 | 55,90 | 2,42% | 79,00 |
| 24.02.2026 | 55,22 | 55,22 | 54,58 | 54,58 | -2,54% | 3.250,00 |
| 23.02.2026 | 54,56 | 56,00 | 54,56 | 56,00 | 2,98% | 578,00 |
| 20.02.2026 | 54,58 | 54,58 | 54,38 | 54,38 | 0,89% | 50,00 |
| 19.02.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -1,14% | - |
| 18.02.2026 | 52,68 | 54,52 | 52,68 | 54,52 | 2,98% | 302,00 |
| 17.02.2026 | 52,68 | 52,94 | 52,68 | 52,94 | 0,91% | 40,00 |
| 16.02.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -1,61% | - |
| 13.02.2026 | 54,24 | 55,06 | 53,00 | 53,32 | -1,44% | 1.749,00 |
| 12.02.2026 | 54,00 | 54,10 | 54,00 | 54,10 | -0,55% | 55,00 |
| 11.02.2026 | 54,62 | 54,62 | 54,40 | 54,40 | -2,02% | 400,00 |
| 10.02.2026 | 54,80 | 55,52 | 54,80 | 55,52 | 1,46% | 201,00 |
| 09.02.2026 | 54,24 | 55,24 | 54,24 | 54,72 | 2,47% | 143,00 |
| 06.02.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,66% | - |
| 05.02.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -1,05% | - |
| 04.02.2026 | 54,54 | 55,44 | 54,50 | 55,44 | 1,84% | 255,00 |
| 03.02.2026 | 51,84 | 54,44 | 51,84 | 54,44 | 4,53% | 408,00 |
| 02.02.2026 | 51,00 | 52,08 | 51,00 | 52,08 | 0,35% | 200,00 |
| 30.01.2026 | 50,22 | 51,90 | 50,22 | 51,90 | 0,29% | 50,00 |
| 29.01.2026 | 51,38 | 52,16 | 51,20 | 51,75 | 0,25% | 9,00 |
| 28.01.2026 | 51,50 | 51,62 | 51,50 | 51,62 | -1,68% | 60,00 |
| 27.01.2026 | 50,38 | 52,50 | 50,38 | 52,50 | 2,34% | 2,00 |
| 26.01.2026 | 49,17 | 51,30 | 49,17 | 51,30 | 1,99% | 1.692,00 |
| 23.01.2026 | 50,66 | 51,10 | 50,30 | 50,30 | -2,52% | 129,00 |
| 22.01.2026 | 48,90 | 51,60 | 48,90 | 51,60 | 6,13% | 5.171,00 |
| 21.01.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 0,50% | - |
| 20.01.2026 | 48,59 | 48,59 | 48,38 | 48,38 | -0,64% | 2.056,00 |
| 19.01.2026 | 48,56 | 49,23 | 48,56 | 48,69 | -0,18% | 2.077,00 |
| 16.01.2026 | 49,10 | 49,30 | 48,78 | 48,78 | -2,36% | 1.185,00 |
| 15.01.2026 | 49,50 | 49,96 | 49,50 | 49,96 | -0,06% | 780,00 |
| 14.01.2026 | 50,42 | 50,42 | 48,90 | 49,99 | 0,60% | 1.001,00 |
| 13.01.2026 | 49,69 | 49,69 | 49,69 | 49,69 | -2,61% | - |
| 12.01.2026 | 49,57 | 51,02 | 49,57 | 51,02 | 3,03% | 3.171,00 |
| 09.01.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -0,96% | - |
| 08.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,11% | 240,00 |
| 07.01.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,02% | - |