24,145€
0,90%
Echtzeit-Aktienkurs PKO BANK POLSKI S.A. ZY 1
Bid:
Ask:
Aktienkurse zur PKO BANK POLSKI S.A. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 24,26 | 24,54 | 23,98 | 23,98 | 0,21% | 500,00 |
| 23.06.2026 | 24,57 | 24,57 | 23,90 | 23,93 | -2,59% | 402,00 |
| 22.06.2026 | 25,06 | 25,08 | 24,31 | 24,57 | -2,00% | 60,00 |
| 19.06.2026 | 24,79 | 25,20 | 24,45 | 25,07 | 1,37% | 450,00 |
| 18.06.2026 | 24,77 | 25,03 | 24,69 | 24,73 | -1,90% | 58,00 |
| 17.06.2026 | 24,78 | 25,27 | 24,78 | 25,21 | 0,60% | - |
| 16.06.2026 | 24,23 | 25,10 | 24,23 | 25,06 | 1,68% | - |
| 15.06.2026 | 24,73 | 25,45 | 24,63 | 24,65 | 1,27% | 130,00 |
| 12.06.2026 | 23,89 | 24,75 | 23,79 | 24,34 | 4,66% | 180,00 |
| 11.06.2026 | 23,02 | 23,46 | 23,02 | 23,25 | 0,41% | 110,00 |
| 10.06.2026 | 23,56 | 23,58 | 23,04 | 23,16 | -2,20% | - |
| 09.06.2026 | 23,23 | 23,93 | 23,23 | 23,68 | 2,16% | - |
| 08.06.2026 | 22,92 | 23,18 | 22,90 | 23,18 | -0,76% | - |
| 05.06.2026 | 23,80 | 23,82 | 23,29 | 23,36 | -0,83% | - |
| 04.06.2026 | 23,53 | 23,55 | 23,51 | 23,55 | 0,39% | - |
| 03.06.2026 | 23,49 | 23,64 | 23,42 | 23,46 | -1,56% | 500,00 |
| 02.06.2026 | 23,88 | 24,00 | 23,80 | 23,83 | -0,75% | 1.809,00 |
| 01.06.2026 | 24,39 | 24,51 | 23,98 | 24,01 | -2,58% | 125,00 |
| 29.05.2026 | 24,54 | 24,89 | 24,54 | 24,65 | 0,77% | 140,00 |
| 28.05.2026 | 24,83 | 24,83 | 24,46 | 24,46 | -1,47% | - |
| 27.05.2026 | 24,64 | 25,00 | 24,60 | 24,82 | 1,07% | - |
| 26.05.2026 | 24,73 | 24,83 | 24,56 | 24,56 | -0,85% | 640,00 |
| 25.05.2026 | 24,15 | 24,79 | 24,12 | 24,77 | 2,77% | 2.687,00 |
| 22.05.2026 | 23,74 | 24,15 | 23,68 | 24,10 | 2,32% | 50,00 |
| 21.05.2026 | 23,72 | 23,72 | 23,25 | 23,56 | 0,06% | 300,00 |
| 20.05.2026 | 22,75 | 23,69 | 22,68 | 23,54 | 1,52% | 980,00 |
| 19.05.2026 | 23,33 | 23,40 | 23,04 | 23,19 | 0,21% | - |
| 18.05.2026 | 22,82 | 23,16 | 22,55 | 23,14 | 0,03% | 10,00 |
| 15.05.2026 | 23,50 | 23,50 | 22,89 | 23,13 | -1,35% | - |
| 14.05.2026 | 22,95 | 23,60 | 22,85 | 23,45 | 4,05% | 10,00 |
| 13.05.2026 | 22,46 | 22,60 | 22,45 | 22,54 | 0,83% | - |
| 12.05.2026 | 22,67 | 22,73 | 22,15 | 22,35 | -2,45% | 45,00 |
| 11.05.2026 | 22,38 | 22,99 | 22,24 | 22,92 | 2,05% | 65,00 |
| 08.05.2026 | 22,42 | 22,56 | 22,31 | 22,46 | -1,67% | - |
| 07.05.2026 | 23,13 | 23,13 | 22,69 | 22,84 | -1,41% | 800,00 |
| 06.05.2026 | 22,49 | 23,30 | 22,49 | 23,17 | 4,30% | 50,00 |
| 05.05.2026 | 22,10 | 22,45 | 21,92 | 22,21 | -0,35% | 300,00 |
| 04.05.2026 | 22,39 | 22,69 | 21,98 | 22,29 | 0,25% | - |
| 30.04.2026 | 22,41 | 22,62 | 22,14 | 22,23 | -1,41% | - |
| 29.04.2026 | 22,36 | 23,09 | 22,36 | 22,55 | 0,95% | - |
| 28.04.2026 | 22,77 | 23,20 | 22,32 | 22,34 | -1,63% | 2,00 |
| 27.04.2026 | 22,75 | 22,82 | 22,64 | 22,71 | -0,21% | - |
| 24.04.2026 | 22,54 | 22,85 | 22,46 | 22,76 | 0,32% | 5,00 |
| 23.04.2026 | 23,14 | 23,14 | 22,56 | 22,68 | -2,01% | 9,00 |
| 22.04.2026 | 23,44 | 23,71 | 23,07 | 23,15 | -1,65% | - |
| 21.04.2026 | 23,77 | 23,91 | 23,46 | 23,54 | -0,61% | 442,00 |
| 20.04.2026 | 24,00 | 24,00 | 23,58 | 23,68 | -0,07% | 11,00 |
| 17.04.2026 | 23,59 | 23,76 | 23,39 | 23,70 | 1,47% | 140,00 |
| 16.04.2026 | 23,73 | 23,82 | 23,26 | 23,36 | -1,16% | 500,00 |
| 15.04.2026 | 24,28 | 24,28 | 23,45 | 23,63 | -0,56% | - |
| 14.04.2026 | 23,62 | 23,95 | 23,58 | 23,76 | 2,33% | 81,00 |
| 13.04.2026 | 23,08 | 23,30 | 22,85 | 23,22 | 0,54% | - |
| 10.04.2026 | 22,76 | 23,24 | 22,26 | 23,10 | 2,66% | - |
| 09.04.2026 | 22,27 | 22,59 | 22,18 | 22,50 | -0,11% | - |
| 08.04.2026 | 21,45 | 22,69 | 21,45 | 22,53 | 6,25% | 530,00 |
| 07.04.2026 | 21,03 | 21,64 | 20,92 | 21,20 | 2,29% | 93,00 |
| 02.04.2026 | 20,90 | 20,90 | 20,36 | 20,73 | -0,60% | - |
| 01.04.2026 | 20,34 | 20,98 | 20,28 | 20,85 | 3,40% | - |
| 31.03.2026 | 19,99 | 20,49 | 19,97 | 20,17 | 0,84% | - |
| 30.03.2026 | 20,20 | 20,20 | 19,83 | 20,00 | 0,20% | 46,00 |
| 27.03.2026 | 20,29 | 20,36 | 19,89 | 19,96 | -1,57% | - |
| 26.03.2026 | 20,25 | 20,41 | 20,03 | 20,28 | -1,53% | - |
| 25.03.2026 | 20,23 | 20,63 | 20,18 | 20,59 | 1,43% | - |
| 24.03.2026 | 20,45 | 20,64 | 20,04 | 20,30 | -1,34% | - |
| 23.03.2026 | 19,69 | 20,96 | 19,33 | 20,58 | 1,78% | 534,00 |
| 20.03.2026 | 20,38 | 20,56 | 20,15 | 20,22 | -1,15% | 75,00 |
| 19.03.2026 | 20,73 | 20,80 | 20,42 | 20,45 | -1,97% | - |
| 18.03.2026 | 20,80 | 21,42 | 20,68 | 20,86 | 3,00% | - |
| 17.03.2026 | 20,24 | 20,27 | 20,24 | 20,25 | 0,45% | - |
| 16.03.2026 | 20,24 | 20,36 | 20,05 | 20,16 | -0,40% | 300,00 |
| 13.03.2026 | 20,04 | 20,53 | 19,88 | 20,24 | 0,37% | 300,00 |
| 12.03.2026 | 20,43 | 20,57 | 20,09 | 20,17 | -2,67% | - |
| 11.03.2026 | 20,61 | 20,72 | 20,30 | 20,72 | 0,10% | - |
| 10.03.2026 | 19,97 | 21,09 | 19,88 | 20,70 | 6,03% | - |
| 09.03.2026 | 19,84 | 19,84 | 19,07 | 19,52 | -2,24% | 691,00 |
| 06.03.2026 | 20,74 | 20,83 | 19,93 | 19,97 | -4,59% | - |
| 05.03.2026 | 20,70 | 20,97 | 20,55 | 20,93 | 2,42% | - |
| 04.03.2026 | 19,70 | 20,45 | 19,68 | 20,44 | 1,81% | - |
| 03.03.2026 | 21,07 | 21,07 | 19,95 | 20,07 | -3,87% | 1.593,00 |
| 02.03.2026 | 21,82 | 21,97 | 20,79 | 20,88 | -5,52% | 50,00 |
| 27.02.2026 | 22,05 | 22,20 | 22,03 | 22,10 | -0,27% | - |
| 26.02.2026 | 22,35 | 22,36 | 22,04 | 22,16 | 1,26% | - |
| 25.02.2026 | 21,82 | 22,11 | 21,72 | 21,89 | 1,27% | 525,00 |
| 24.02.2026 | 22,08 | 22,08 | 21,44 | 21,61 | -1,14% | - |
| 23.02.2026 | 21,49 | 21,97 | 21,42 | 21,86 | 1,77% | 1.359,00 |
| 20.02.2026 | 21,47 | 21,56 | 21,29 | 21,48 | 0,40% | 6,00 |
| 19.02.2026 | 21,25 | 21,57 | 21,23 | 21,40 | 0,38% | 601,00 |
| 18.02.2026 | 21,11 | 21,34 | 21,07 | 21,32 | 1,23% | - |
| 17.02.2026 | 21,11 | 21,12 | 20,83 | 21,06 | -1,29% | 580,00 |
| 16.02.2026 | 21,30 | 21,37 | 21,16 | 21,33 | -0,09% | 30,00 |
| 13.02.2026 | 22,26 | 22,27 | 21,28 | 21,35 | -3,11% | 30,00 |
| 12.02.2026 | 21,77 | 22,05 | 21,73 | 22,04 | 0,75% | 100,00 |
| 11.02.2026 | 22,07 | 22,07 | 21,77 | 21,87 | -1,09% | - |
| 10.02.2026 | 22,07 | 22,38 | 22,06 | 22,11 | -0,14% | 15,00 |
| 09.02.2026 | 22,10 | 22,56 | 21,95 | 22,14 | 0,39% | 224,00 |
| 06.02.2026 | 21,97 | 22,23 | 21,90 | 22,06 | -1,36% | 674,00 |
| 05.02.2026 | 22,79 | 22,95 | 22,36 | 22,36 | -2,23% | 440,00 |
| 04.02.2026 | 22,85 | 22,89 | 22,85 | 22,87 | 0,18% | - |
| 03.02.2026 | 22,26 | 22,90 | 22,16 | 22,83 | 3,94% | 495,00 |
| 02.02.2026 | 21,97 | 22,18 | 21,57 | 21,97 | -0,45% | 75,00 |