40,525€
-2,43%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 33,92 | 34,03 | 32,68 | 32,68 | -3,67% | 109,00 |
| 16.12.2024 | 34,13 | 34,46 | 33,76 | 33,92 | -0,60% | - |
| 13.12.2024 | 34,19 | 34,62 | 34,00 | 34,13 | -0,19% | 2,00 |
| 12.12.2024 | 33,93 | 34,32 | 33,87 | 34,19 | 0,68% | - |
| 11.12.2024 | 34,44 | 34,48 | 33,89 | 33,96 | -1,39% | - |
| 10.12.2024 | 34,51 | 34,67 | 33,87 | 34,44 | -0,28% | - |
| 09.12.2024 | 34,83 | 34,97 | 34,41 | 34,54 | -0,85% | 74,00 |
| 06.12.2024 | 34,80 | 35,21 | 34,63 | 34,83 | 0,09% | - |
| 05.12.2024 | 34,12 | 34,95 | 34,09 | 34,80 | 2,01% | 75,00 |
| 04.12.2024 | 33,37 | 34,42 | 33,32 | 34,12 | 2,31% | - |
| 03.12.2024 | 33,30 | 33,57 | 32,90 | 33,35 | 0,15% | - |
| 02.12.2024 | 31,73 | 33,33 | 31,62 | 33,30 | 5,05% | - |
| 29.11.2024 | 32,67 | 32,69 | 31,17 | 31,70 | -2,97% | - |
| 28.11.2024 | 32,35 | 32,94 | 32,31 | 32,67 | 0,97% | - |
| 27.11.2024 | 32,48 | 32,53 | 31,82 | 32,35 | -0,38% | - |
| 26.11.2024 | 32,80 | 32,82 | 32,06 | 32,48 | -1,28% | - |
| 25.11.2024 | 32,23 | 32,92 | 32,17 | 32,90 | 2,25% | - |
| 22.11.2024 | 31,88 | 32,39 | 31,40 | 32,17 | 0,93% | - |
| 21.11.2024 | 31,48 | 32,15 | 31,13 | 31,88 | 1,19% | - |
| 20.11.2024 | 31,50 | 31,96 | 31,26 | 31,50 | 0,16% | 20,00 |
| 19.11.2024 | 32,47 | 32,51 | 30,28 | 31,45 | -2,90% | - |
| 18.11.2024 | 33,26 | 33,31 | 32,00 | 32,39 | -2,60% | - |
| 15.11.2024 | 34,04 | 34,30 | 33,19 | 33,26 | -2,45% | - |
| 14.11.2024 | 34,67 | 35,07 | 33,60 | 34,09 | -1,74% | - |
| 13.11.2024 | 35,32 | 35,39 | 34,53 | 34,70 | -1,92% | 42,00 |
| 12.11.2024 | 35,56 | 36,23 | 35,22 | 35,38 | -0,52% | - |
| 11.11.2024 | 35,78 | 35,86 | 35,51 | 35,56 | -0,60% | 200,00 |
| 08.11.2024 | 36,04 | 36,21 | 35,33 | 35,78 | -0,82% | - |
| 07.11.2024 | 33,00 | 36,07 | 33,00 | 36,07 | 9,14% | 8,00 |
| 06.11.2024 | 32,72 | 33,76 | 32,72 | 33,05 | 0,29% | 27,00 |
| 05.11.2024 | 33,06 | 33,06 | 32,56 | 32,96 | -0,15% | 30,00 |
| 04.11.2024 | 32,54 | 33,25 | 32,40 | 33,01 | 1,59% | - |
| 01.11.2024 | 32,56 | 32,62 | 32,44 | 32,49 | -0,29% | - |
| 31.10.2024 | 33,10 | 33,11 | 32,43 | 32,59 | -1,56% | - |
| 30.10.2024 | 33,91 | 34,02 | 32,95 | 33,10 | -2,63% | - |
| 29.10.2024 | 33,09 | 34,04 | 32,98 | 34,00 | 2,77% | - |
| 28.10.2024 | 33,46 | 33,74 | 32,81 | 33,08 | -0,96% | - |
| 25.10.2024 | 33,47 | 33,57 | 32,77 | 33,40 | -0,45% | 9,00 |
| 24.10.2024 | 33,67 | 33,80 | 33,13 | 33,55 | -0,43% | - |
| 23.10.2024 | 33,22 | 33,78 | 33,05 | 33,70 | 1,60% | - |
| 22.10.2024 | 33,82 | 33,98 | 33,01 | 33,17 | -1,94% | - |
| 21.10.2024 | 34,71 | 34,73 | 33,59 | 33,82 | -2,68% | 100,00 |
| 18.10.2024 | 34,01 | 35,08 | 33,97 | 34,75 | 2,19% | - |
| 17.10.2024 | 35,23 | 35,28 | 33,94 | 34,01 | -3,53% | - |
| 16.10.2024 | 35,04 | 35,33 | 34,50 | 35,25 | 0,54% | - |
| 15.10.2024 | 35,30 | 35,51 | 34,98 | 35,06 | -0,61% | - |
| 14.10.2024 | 35,14 | 35,45 | 34,94 | 35,28 | 0,48% | 7,00 |
| 11.10.2024 | 34,48 | 35,63 | 34,41 | 35,11 | 1,83% | - |
| 10.10.2024 | 34,81 | 35,06 | 34,33 | 34,48 | -0,91% | - |
| 09.10.2024 | 33,37 | 34,89 | 33,13 | 34,79 | 4,19% | - |
| 08.10.2024 | 32,59 | 33,64 | 32,33 | 33,39 | 2,27% | - |
| 07.10.2024 | 32,99 | 33,13 | 32,47 | 32,65 | -1,03% | - |