42,470€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 42,52 | 43,27 | 42,16 | 42,56 | 0,11% | - |
| 15.05.2025 | 43,26 | 43,26 | 42,29 | 42,52 | -1,77% | 100,00 |
| 14.05.2025 | 42,86 | 43,37 | 42,54 | 43,28 | 0,98% | 80,00 |
| 13.05.2025 | 42,10 | 42,88 | 41,66 | 42,86 | 1,50% | - |
| 12.05.2025 | 42,57 | 43,15 | 41,82 | 42,23 | 0,07% | 10,00 |
| 09.05.2025 | 40,34 | 42,21 | 40,34 | 42,20 | 4,52% | 122,00 |
| 08.05.2025 | 39,47 | 40,64 | 39,27 | 40,37 | 2,59% | - |
| 07.05.2025 | 39,15 | 39,55 | 38,87 | 39,35 | 0,69% | 10,00 |
| 06.05.2025 | 41,84 | 42,96 | 38,49 | 39,08 | -11,61% | 840,00 |
| 05.05.2025 | 44,08 | 44,48 | 43,57 | 44,22 | -0,05% | 101,00 |
| 02.05.2025 | 45,57 | 45,57 | 43,75 | 44,24 | -1,99% | 225,00 |
| 30.04.2025 | 45,09 | 45,52 | 43,44 | 45,14 | 0,00% | - |
| 29.04.2025 | 45,20 | 45,64 | 44,76 | 45,14 | -0,03% | - |
| 28.04.2025 | 44,70 | 45,44 | 44,64 | 45,15 | 0,66% | - |
| 25.04.2025 | 44,97 | 45,57 | 44,59 | 44,86 | -0,24% | - |
| 24.04.2025 | 44,76 | 45,11 | 43,90 | 44,97 | 0,47% | - |
| 23.04.2025 | 42,56 | 44,88 | 41,96 | 44,76 | 6,64% | 15,00 |
| 22.04.2025 | 40,84 | 42,02 | 40,81 | 41,97 | 1,93% | 162,00 |
| 17.04.2025 | 41,17 | 41,92 | 40,88 | 41,18 | 0,57% | - |
| 16.04.2025 | 40,35 | 41,05 | 40,01 | 40,94 | 0,86% | - |
| 15.04.2025 | 39,90 | 41,30 | 39,78 | 40,59 | 1,73% | 12,00 |
| 14.04.2025 | 38,79 | 40,07 | 38,49 | 39,90 | 3,37% | - |
| 11.04.2025 | 38,91 | 39,25 | 37,76 | 38,60 | -0,78% | - |
| 10.04.2025 | 36,21 | 39,70 | 35,42 | 38,91 | 6,84% | - |
| 09.04.2025 | 36,27 | 36,55 | 34,76 | 36,42 | -0,48% | 85,00 |
| 08.04.2025 | 34,76 | 37,05 | 34,76 | 36,59 | 5,28% | 435,00 |
| 07.04.2025 | 35,81 | 36,52 | 33,24 | 34,76 | -4,79% | - |
| 04.04.2025 | 41,16 | 41,21 | 36,43 | 36,51 | -11,28% | 184,00 |
| 03.04.2025 | 43,47 | 44,02 | 40,91 | 41,15 | -6,72% | 75,00 |
| 02.04.2025 | 43,34 | 44,11 | 42,82 | 44,11 | 1,91% | 50,00 |
| 01.04.2025 | 42,03 | 43,44 | 41,91 | 43,29 | 3,03% | 51,00 |
| 31.03.2025 | 43,08 | 43,28 | 41,68 | 42,01 | -2,87% | - |
| 28.03.2025 | 43,77 | 43,82 | 42,78 | 43,25 | -1,20% | - |
| 27.03.2025 | 43,65 | 43,95 | 42,62 | 43,78 | 0,39% | - |
| 26.03.2025 | 43,74 | 44,32 | 43,24 | 43,61 | -0,31% | - |
| 25.03.2025 | 42,53 | 43,89 | 42,53 | 43,74 | 2,69% | 35,00 |
| 24.03.2025 | 42,16 | 42,97 | 42,11 | 42,60 | 1,15% | 25,00 |
| 21.03.2025 | 42,82 | 42,97 | 41,25 | 42,11 | -1,81% | - |
| 20.03.2025 | 43,74 | 43,76 | 42,14 | 42,89 | -1,88% | - |
| 19.03.2025 | 44,66 | 44,68 | 43,56 | 43,71 | -2,05% | 2,00 |
| 18.03.2025 | 44,19 | 45,36 | 44,18 | 44,62 | 1,00% | - |
| 17.03.2025 | 44,11 | 44,56 | 44,01 | 44,18 | -0,08% | 93,00 |
| 14.03.2025 | 42,63 | 44,44 | 41,99 | 44,22 | 4,35% | 90,00 |
| 13.03.2025 | 41,48 | 42,43 | 41,24 | 42,37 | 2,06% | - |
| 12.03.2025 | 40,39 | 41,56 | 40,16 | 41,52 | 3,27% | 300,00 |
| 11.03.2025 | 40,37 | 40,91 | 39,70 | 40,20 | -0,27% | 350,00 |
| 10.03.2025 | 41,89 | 42,27 | 39,84 | 40,31 | -3,65% | 200,00 |
| 07.03.2025 | 41,99 | 42,14 | 41,05 | 41,84 | -0,52% | - |
| 06.03.2025 | 40,91 | 42,06 | 40,76 | 42,06 | 2,96% | - |
| 05.03.2025 | 39,00 | 41,06 | 38,88 | 40,85 | 5,15% | 135,00 |
| 04.03.2025 | 41,03 | 41,04 | 38,54 | 38,85 | -5,27% | 52,00 |
| 03.03.2025 | 40,66 | 41,35 | 40,08 | 41,01 | 1,18% | 275,00 |
| 28.02.2025 | 41,41 | 41,90 | 40,47 | 40,53 | -2,43% | 180,00 |
| 27.02.2025 | 42,32 | 42,93 | 41,54 | 41,54 | -1,68% | 183,00 |
| 26.02.2025 | 41,45 | 42,35 | 41,29 | 42,25 | 2,15% | 760,00 |
| 25.02.2025 | 40,72 | 41,79 | 40,60 | 41,36 | 1,80% | - |
| 24.02.2025 | 42,37 | 42,39 | 40,51 | 40,63 | -3,54% | 120,00 |
| 21.02.2025 | 42,58 | 42,78 | 42,06 | 42,12 | -1,09% | 20,00 |
| 20.02.2025 | 42,64 | 42,95 | 42,17 | 42,58 | -0,09% | - |
| 19.02.2025 | 44,04 | 44,04 | 42,44 | 42,62 | -3,22% | 37,00 |
| 18.02.2025 | 41,50 | 44,05 | 41,48 | 44,04 | 6,06% | 13,00 |
| 17.02.2025 | 41,30 | 41,79 | 40,99 | 41,53 | 0,56% | 10,00 |
| 14.02.2025 | 42,00 | 42,17 | 41,22 | 41,30 | -1,70% | - |
| 13.02.2025 | 42,17 | 42,92 | 41,77 | 42,01 | 0,12% | 50,00 |
| 12.02.2025 | 40,31 | 41,99 | 40,31 | 41,96 | 4,11% | 1.002,00 |
| 11.02.2025 | 39,37 | 40,44 | 39,23 | 40,31 | 2,39% | - |
| 10.02.2025 | 39,30 | 39,51 | 38,95 | 39,37 | 0,25% | - |
| 07.02.2025 | 38,60 | 39,48 | 38,57 | 39,27 | 1,74% | 25,00 |
| 06.02.2025 | 37,06 | 38,64 | 36,97 | 38,60 | 4,20% | 250,00 |
| 05.02.2025 | 37,64 | 37,84 | 36,74 | 37,04 | -1,74% | - |
| 04.02.2025 | 37,18 | 37,71 | 36,85 | 37,70 | 1,34% | 100,00 |
| 03.02.2025 | 37,86 | 38,19 | 36,74 | 37,20 | -2,53% | - |
| 31.01.2025 | 37,77 | 38,55 | 37,77 | 38,16 | -0,78% | - |
| 30.01.2025 | 37,77 | 38,52 | 37,69 | 38,46 | 1,83% | - |
| 29.01.2025 | 37,72 | 38,08 | 37,60 | 37,77 | 0,20% | - |
| 28.01.2025 | 36,97 | 37,78 | 36,92 | 37,70 | 1,97% | 31,00 |
| 27.01.2025 | 36,54 | 36,99 | 36,14 | 36,97 | 0,98% | - |
| 24.01.2025 | 36,23 | 36,76 | 36,22 | 36,61 | 1,05% | - |
| 23.01.2025 | 36,28 | 36,33 | 35,95 | 36,23 | -0,15% | - |
| 22.01.2025 | 35,16 | 36,30 | 35,13 | 36,28 | 3,23% | - |
| 21.01.2025 | 34,57 | 35,22 | 34,44 | 35,15 | 1,52% | - |
| 20.01.2025 | 34,31 | 34,80 | 34,10 | 34,62 | 0,90% | - |
| 17.01.2025 | 34,03 | 34,66 | 34,02 | 34,31 | 0,82% | - |
| 16.01.2025 | 34,76 | 34,98 | 33,89 | 34,03 | -2,17% | - |
| 15.01.2025 | 34,21 | 34,96 | 34,12 | 34,79 | 1,70% | 10,00 |
| 14.01.2025 | 33,74 | 34,32 | 33,69 | 34,21 | 1,50% | - |
| 13.01.2025 | 34,45 | 34,45 | 33,50 | 33,70 | -2,16% | - |
| 10.01.2025 | 33,86 | 34,48 | 33,80 | 34,45 | 1,74% | - |
| 09.01.2025 | 33,15 | 33,87 | 32,84 | 33,86 | 2,07% | - |
| 08.01.2025 | 33,56 | 33,96 | 32,87 | 33,17 | -1,10% | - |
| 07.01.2025 | 33,11 | 33,94 | 32,99 | 33,54 | 1,36% | - |
| 06.01.2025 | 32,91 | 33,18 | 32,86 | 33,09 | 0,70% | - |
| 03.01.2025 | 32,50 | 33,19 | 32,43 | 32,86 | 1,17% | 60,00 |
| 02.01.2025 | 32,32 | 32,66 | 31,73 | 32,48 | 0,51% | - |
| 30.12.2024 | 32,33 | 32,58 | 32,00 | 32,32 | -0,09% | - |
| 27.12.2024 | 32,67 | 32,72 | 32,13 | 32,35 | -0,92% | - |
| 23.12.2024 | 32,73 | 33,12 | 32,54 | 32,65 | -0,11% | - |
| 20.12.2024 | 32,92 | 33,13 | 32,21 | 32,68 | -1,03% | - |
| 19.12.2024 | 33,25 | 33,35 | 32,64 | 33,02 | -0,62% | - |
| 18.12.2024 | 32,67 | 33,55 | 32,49 | 33,23 | 1,68% | - |