54,960€
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 55,13 | 55,23 | 54,47 | 54,61 | -0,64% | 91,00 |
| 19.02.2026 | 53,99 | 56,19 | 53,91 | 54,96 | 2,08% | - |
| 18.02.2026 | 53,10 | 53,97 | 53,02 | 53,84 | 1,39% | 40,00 |
| 17.02.2026 | 53,01 | 53,27 | 52,46 | 53,10 | -0,02% | - |
| 16.02.2026 | 52,79 | 53,62 | 52,79 | 53,11 | 0,70% | 14,00 |
| 13.02.2026 | 54,58 | 54,66 | 52,59 | 52,74 | -4,49% | - |
| 12.02.2026 | 54,49 | 55,62 | 54,38 | 55,22 | 0,84% | 19,00 |
| 11.02.2026 | 55,33 | 55,33 | 53,54 | 54,76 | -1,03% | - |
| 10.02.2026 | 55,19 | 55,60 | 54,87 | 55,33 | 0,82% | - |
| 09.02.2026 | 54,65 | 55,32 | 54,58 | 54,88 | 0,86% | 40,00 |
| 06.02.2026 | 53,82 | 54,86 | 53,76 | 54,41 | 0,67% | - |
| 05.02.2026 | 55,30 | 56,01 | 54,03 | 54,05 | -1,51% | 263,00 |
| 04.02.2026 | 54,90 | 55,14 | 54,17 | 54,88 | 0,62% | - |
| 03.02.2026 | 52,21 | 54,70 | 52,21 | 54,54 | 4,60% | - |
| 02.02.2026 | 51,26 | 52,30 | 50,77 | 52,14 | 1,01% | 40,00 |
| 30.01.2026 | 50,66 | 52,03 | 50,58 | 51,62 | -0,04% | 298,00 |
| 29.01.2026 | 51,29 | 52,05 | 51,22 | 51,64 | 0,14% | 56,00 |
| 28.01.2026 | 51,93 | 52,31 | 51,45 | 51,57 | -1,26% | - |
| 27.01.2026 | 50,85 | 52,26 | 50,69 | 52,23 | 3,84% | 130,00 |
| 26.01.2026 | 49,54 | 50,46 | 49,54 | 50,30 | 1,19% | 1,00 |
| 23.01.2026 | 51,13 | 51,15 | 49,53 | 49,71 | -2,55% | 268,00 |
| 22.01.2026 | 49,32 | 51,03 | 49,27 | 51,01 | 3,68% | 14,00 |
| 21.01.2026 | 49,08 | 49,27 | 48,23 | 49,20 | 1,18% | 25,00 |
| 20.01.2026 | 48,93 | 49,00 | 48,13 | 48,63 | -0,75% | - |
| 19.01.2026 | 48,79 | 49,23 | 48,35 | 48,99 | 0,06% | - |
| 16.01.2026 | 49,47 | 49,50 | 48,81 | 48,96 | -0,94% | - |
| 15.01.2026 | 49,49 | 50,62 | 49,10 | 49,43 | -0,82% | 102,00 |
| 14.01.2026 | 49,99 | 50,03 | 48,57 | 49,84 | 0,40% | - |
| 13.01.2026 | 50,51 | 50,56 | 49,56 | 49,64 | -1,24% | 78,00 |
| 12.01.2026 | 49,91 | 50,32 | 49,48 | 50,26 | 0,20% | - |
| 09.01.2026 | 49,93 | 50,30 | 49,22 | 50,16 | 0,96% | 382,00 |
| 08.01.2026 | 50,41 | 50,55 | 49,60 | 49,69 | -0,20% | 80,00 |
| 07.01.2026 | 49,87 | 51,12 | 49,44 | 49,79 | -0,08% | 110,00 |
| 06.01.2026 | 49,97 | 49,97 | 49,80 | 49,83 | -0,45% | 2,00 |
| 05.01.2026 | 50,14 | 50,63 | 49,70 | 50,05 | 0,59% | 240,00 |
| 02.01.2026 | 48,11 | 49,76 | 48,08 | 49,76 | 3,31% | 22,00 |
| 30.12.2025 | 47,82 | 48,66 | 47,79 | 48,16 | 0,43% | - |
| 29.12.2025 | 48,26 | 48,74 | 47,81 | 47,96 | -0,48% | - |
| 23.12.2025 | 48,56 | 49,27 | 47,70 | 48,19 | -0,73% | 2,00 |
| 22.12.2025 | 49,29 | 49,58 | 48,51 | 48,54 | -1,84% | - |
| 19.12.2025 | 48,72 | 49,73 | 48,67 | 49,45 | 1,42% | - |
| 18.12.2025 | 48,22 | 48,82 | 47,88 | 48,76 | 1,22% | 27,00 |
| 17.12.2025 | 49,43 | 49,55 | 47,90 | 48,17 | -2,30% | 200,00 |
| 16.12.2025 | 49,99 | 50,14 | 49,31 | 49,31 | -1,50% | - |
| 15.12.2025 | 48,95 | 50,34 | 48,39 | 50,06 | 2,45% | - |
| 12.12.2025 | 49,03 | 49,67 | 48,66 | 48,86 | 0,00% | 52,00 |
| 11.12.2025 | 48,18 | 49,00 | 47,68 | 48,86 | 1,66% | 40,00 |
| 10.12.2025 | 47,94 | 48,33 | 47,53 | 48,06 | 0,26% | 630,00 |
| 09.12.2025 | 46,77 | 47,95 | 46,66 | 47,94 | 2,52% | - |
| 08.12.2025 | 46,32 | 47,37 | 46,30 | 46,76 | 0,97% | - |
| 05.12.2025 | 46,73 | 46,98 | 46,29 | 46,31 | -0,78% | 90,00 |
| 04.12.2025 | 46,40 | 46,90 | 46,35 | 46,67 | 0,61% | - |
| 03.12.2025 | 46,48 | 47,09 | 46,22 | 46,39 | 0,23% | - |
| 02.12.2025 | 47,11 | 47,14 | 45,81 | 46,28 | -1,52% | - |
| 01.12.2025 | 47,19 | 47,57 | 46,60 | 47,00 | -0,62% | - |
| 28.11.2025 | 47,45 | 47,64 | 46,87 | 47,29 | -0,40% | - |
| 27.11.2025 | 47,49 | 47,65 | 47,32 | 47,48 | 0,02% | 12,00 |
| 26.11.2025 | 47,11 | 47,58 | 46,83 | 47,47 | 0,89% | 2,00 |
| 25.11.2025 | 45,65 | 47,62 | 45,42 | 47,05 | 3,29% | 437,00 |
| 24.11.2025 | 45,23 | 45,99 | 44,99 | 45,55 | 0,56% | 93,00 |
| 21.11.2025 | 45,70 | 45,72 | 44,62 | 45,30 | -0,92% | 200,00 |
| 20.11.2025 | 46,02 | 46,78 | 45,48 | 45,72 | -0,34% | - |
| 19.11.2025 | 44,14 | 45,90 | 44,09 | 45,87 | 3,78% | - |
| 18.11.2025 | 44,76 | 44,88 | 43,76 | 44,20 | -2,10% | 46,00 |
| 17.11.2025 | 45,31 | 45,76 | 44,90 | 45,15 | -0,31% | - |
| 14.11.2025 | 45,91 | 45,91 | 44,66 | 45,29 | -1,30% | 100,00 |
| 13.11.2025 | 45,97 | 46,35 | 45,65 | 45,89 | -0,08% | 100,00 |
| 12.11.2025 | 46,15 | 46,87 | 45,59 | 45,92 | -0,46% | - |
| 11.11.2025 | 46,06 | 46,15 | 46,05 | 46,13 | 0,82% | - |
| 10.11.2025 | 45,33 | 46,54 | 45,31 | 45,76 | 1,05% | 60,00 |
| 07.11.2025 | 45,63 | 45,88 | 45,03 | 45,28 | -1,73% | - |
| 06.11.2025 | 44,63 | 46,46 | 44,61 | 46,08 | 3,17% | - |
| 05.11.2025 | 44,94 | 45,29 | 44,46 | 44,66 | -0,06% | - |
| 04.11.2025 | 44,62 | 44,91 | 44,51 | 44,69 | -0,72% | - |
| 03.11.2025 | 44,71 | 45,22 | 44,68 | 45,01 | 0,75% | - |
| 31.10.2025 | 45,71 | 45,82 | 44,17 | 44,68 | -2,33% | - |
| 30.10.2025 | 46,67 | 46,81 | 45,45 | 45,74 | -1,85% | - |
| 29.10.2025 | 46,31 | 47,08 | 46,00 | 46,60 | 0,53% | - |
| 28.10.2025 | 45,24 | 46,63 | 45,15 | 46,36 | 2,40% | 25,00 |
| 27.10.2025 | 44,91 | 45,63 | 44,88 | 45,27 | 0,00% | - |
| 24.10.2025 | 45,60 | 45,81 | 45,20 | 45,27 | -0,63% | 60,00 |
| 23.10.2025 | 45,25 | 45,95 | 44,87 | 45,56 | -0,01% | 51,00 |
| 22.10.2025 | 44,27 | 45,56 | 44,17 | 45,56 | 2,87% | - |
| 21.10.2025 | 44,06 | 44,57 | 43,72 | 44,29 | 0,52% | 179,00 |
| 20.10.2025 | 43,68 | 44,28 | 43,55 | 44,06 | 0,93% | 1,00 |
| 17.10.2025 | 43,93 | 43,98 | 42,70 | 43,66 | -0,61% | 95,00 |
| 16.10.2025 | 44,08 | 44,20 | 43,66 | 43,93 | -0,62% | - |
| 15.10.2025 | 43,22 | 44,25 | 43,12 | 44,20 | 2,59% | - |
| 14.10.2025 | 43,41 | 43,49 | 42,59 | 43,09 | -0,97% | - |
| 13.10.2025 | 43,68 | 43,75 | 43,01 | 43,51 | 0,25% | 200,00 |
| 10.10.2025 | 43,25 | 43,82 | 43,07 | 43,40 | 0,17% | 3,00 |
| 09.10.2025 | 43,46 | 43,70 | 43,05 | 43,32 | -0,41% | - |
| 08.10.2025 | 43,55 | 44,12 | 43,04 | 43,50 | 0,10% | 47,00 |
| 07.10.2025 | 42,24 | 43,72 | 42,22 | 43,46 | 2,85% | - |
| 06.10.2025 | 42,62 | 43,08 | 42,10 | 42,25 | -0,81% | 50,00 |
| 03.10.2025 | 42,78 | 43,10 | 42,36 | 42,60 | -0,27% | 90,00 |
| 02.10.2025 | 41,39 | 43,34 | 41,32 | 42,71 | 3,24% | - |
| 01.10.2025 | 41,01 | 41,57 | 40,36 | 41,37 | 0,72% | 48,00 |
| 30.09.2025 | 40,94 | 41,10 | 40,34 | 41,08 | 0,74% | - |
| 29.09.2025 | 41,36 | 41,36 | 40,65 | 40,78 | -1,28% | - |