15,550€
-3,63%
Echtzeit-Aktienkurs Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A.
Bid:
Ask:
Aktienkurse zur Powszechna Kasa Oszczednosci [PKO] Bank Polski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,15 | 16,38 | 15,41 | 15,55 | -3,63% | 448,00 |
| 10.04.2025 | 15,14 | 16,61 | 15,12 | 16,14 | 5,96% | 249,00 |
| 09.04.2025 | 15,66 | 15,79 | 14,83 | 15,23 | -3,61% | 380,00 |
| 08.04.2025 | 15,19 | 15,93 | 15,01 | 15,80 | 3,98% | - |
| 07.04.2025 | 14,99 | 15,40 | 13,82 | 15,19 | -0,59% | 152,00 |
| 04.04.2025 | 17,01 | 17,03 | 14,83 | 15,28 | -10,10% | 1.900,00 |
| 03.04.2025 | 17,89 | 18,12 | 16,94 | 17,00 | -6,34% | 110,00 |
| 02.04.2025 | 18,25 | 18,32 | 17,76 | 18,15 | -0,45% | 2,00 |
| 01.04.2025 | 17,97 | 18,32 | 17,42 | 18,23 | 1,53% | 20,00 |
| 31.03.2025 | 18,45 | 18,53 | 17,79 | 17,96 | -3,06% | 30,00 |
| 28.03.2025 | 18,74 | 18,88 | 18,29 | 18,53 | -1,16% | 2,00 |
| 27.03.2025 | 18,88 | 18,88 | 18,29 | 18,74 | -0,62% | 100,00 |
| 26.03.2025 | 18,84 | 19,12 | 18,63 | 18,86 | 0,09% | - |
| 25.03.2025 | 18,32 | 19,00 | 18,32 | 18,84 | 2,67% | 186,00 |
| 24.03.2025 | 18,12 | 18,52 | 18,09 | 18,35 | 1,41% | 84,00 |
| 21.03.2025 | 18,59 | 18,66 | 17,93 | 18,10 | -2,81% | 140,00 |
| 20.03.2025 | 19,08 | 19,08 | 18,47 | 18,62 | -2,33% | 7,00 |
| 19.03.2025 | 19,14 | 19,28 | 18,86 | 19,07 | -0,31% | 153,00 |
| 18.03.2025 | 18,88 | 80,94 | 18,87 | 19,13 | 1,31% | 161,00 |
| 17.03.2025 | 18,70 | 18,95 | 18,67 | 18,88 | 0,73% | 203,00 |
| 14.03.2025 | 17,87 | 18,80 | 17,62 | 18,74 | 5,53% | 508,00 |
| 13.03.2025 | 17,11 | 17,80 | 17,01 | 17,76 | 3,72% | - |
| 12.03.2025 | 16,88 | 17,13 | 16,79 | 17,12 | 1,89% | - |
| 11.03.2025 | 16,97 | 17,05 | 16,64 | 16,80 | -0,84% | 2,00 |
| 10.03.2025 | 17,48 | 17,49 | 16,70 | 16,95 | -2,96% | 519,00 |
| 07.03.2025 | 17,21 | 17,54 | 17,00 | 17,46 | 1,28% | 50,00 |
| 06.03.2025 | 16,82 | 17,28 | 16,78 | 17,24 | 2,70% | 156,00 |
| 05.03.2025 | 15,91 | 16,86 | 15,86 | 16,79 | 5,96% | 2.000,00 |
| 04.03.2025 | 16,81 | 16,82 | 15,79 | 15,85 | -5,70% | 65,00 |
| 03.03.2025 | 16,67 | 16,82 | 16,27 | 16,80 | 1,11% | 50,00 |
| 28.02.2025 | 16,75 | 16,81 | 16,45 | 16,62 | -1,10% | - |
| 27.02.2025 | 16,98 | 17,17 | 16,74 | 16,80 | -0,86% | 521,00 |
| 26.02.2025 | 16,65 | 16,98 | 16,59 | 16,95 | 2,05% | 350,00 |
| 25.02.2025 | 16,55 | 16,76 | 16,37 | 16,61 | 0,58% | 118,00 |
| 24.02.2025 | 17,17 | 17,18 | 16,48 | 16,51 | -3,22% | 64,00 |
| 21.02.2025 | 17,16 | 17,29 | 16,90 | 17,06 | -0,52% | - |
| 20.02.2025 | 17,27 | 17,29 | 16,99 | 17,15 | -0,59% | - |
| 19.02.2025 | 17,81 | 17,81 | 17,17 | 17,26 | -3,13% | - |
| 18.02.2025 | 16,84 | 17,81 | 16,83 | 17,81 | 5,71% | - |
| 17.02.2025 | 16,84 | 17,72 | 16,67 | 16,85 | 0,06% | 642,00 |
| 14.02.2025 | 17,23 | 17,24 | 16,81 | 16,84 | -2,31% | 200,00 |
| 13.02.2025 | 16,91 | 17,37 | 16,82 | 17,24 | 2,41% | 205,00 |
| 12.02.2025 | 16,40 | 16,88 | 16,40 | 16,83 | 2,62% | 110,00 |
| 11.02.2025 | 16,09 | 16,49 | 15,99 | 16,40 | 1,96% | 21,00 |
| 10.02.2025 | 16,09 | 16,13 | 16,01 | 16,09 | 0,12% | 360,00 |
| 07.02.2025 | 15,74 | 16,21 | 15,73 | 16,07 | 2,06% | - |
| 06.02.2025 | 15,18 | 15,79 | 15,15 | 15,74 | 3,79% | 100,00 |
| 05.02.2025 | 15,47 | 15,50 | 15,05 | 15,17 | -2,11% | 700,00 |
| 04.02.2025 | 15,49 | 15,54 | 15,32 | 15,50 | 0,02% | - |
| 03.02.2025 | 15,76 | 15,90 | 15,34 | 15,49 | -2,50% | - |
| 31.01.2025 | 15,75 | 16,11 | 15,75 | 15,89 | -1,15% | - |
| 30.01.2025 | 15,75 | 16,09 | 15,73 | 16,08 | 2,05% | 2,00 |
| 29.01.2025 | 15,80 | 15,89 | 15,65 | 15,75 | -0,22% | - |
| 28.01.2025 | 15,48 | 15,80 | 15,43 | 15,79 | 1,97% | - |
| 27.01.2025 | 15,47 | 15,55 | 15,27 | 15,48 | -0,10% | 2,00 |
| 24.01.2025 | 15,38 | 15,56 | 15,38 | 15,50 | 0,75% | 7,00 |
| 23.01.2025 | 15,32 | 15,47 | 15,29 | 15,38 | 0,39% | 7,00 |
| 22.01.2025 | 14,59 | 15,44 | 14,58 | 15,32 | 5,04% | - |
| 21.01.2025 | 14,41 | 14,61 | 14,38 | 14,59 | 1,07% | 6,00 |
| 20.01.2025 | 14,28 | 14,50 | 14,20 | 14,43 | 1,09% | 2,00 |
| 17.01.2025 | 14,20 | 14,39 | 14,19 | 14,28 | 0,58% | - |
| 16.01.2025 | 14,25 | 14,42 | 14,10 | 14,20 | -0,46% | - |
| 15.01.2025 | 14,11 | 14,34 | 13,98 | 14,26 | 1,10% | 350,00 |
| 14.01.2025 | 14,11 | 14,13 | 13,97 | 14,11 | 0,11% | 15,00 |
| 13.01.2025 | 14,27 | 14,27 | 13,95 | 14,09 | -1,24% | - |
| 10.01.2025 | 14,17 | 14,28 | 14,13 | 14,27 | 0,69% | 250,00 |
| 09.01.2025 | 14,09 | 14,18 | 13,91 | 14,17 | 0,53% | - |
| 08.01.2025 | 14,17 | 14,33 | 13,99 | 14,10 | -0,48% | - |
| 07.01.2025 | 14,33 | 14,48 | 14,16 | 14,16 | -1,12% | 31,00 |
| 06.01.2025 | 14,13 | 14,35 | 14,11 | 14,32 | 1,52% | 300,00 |
| 03.01.2025 | 13,88 | 14,15 | 13,88 | 14,11 | 1,66% | - |
| 02.01.2025 | 13,96 | 14,16 | 13,73 | 13,88 | -0,59% | 254,00 |
| 30.12.2024 | 14,00 | 14,07 | 13,90 | 13,96 | -0,36% | - |
| 27.12.2024 | 14,08 | 14,09 | 13,88 | 14,01 | -0,41% | - |
| 23.12.2024 | 14,01 | 14,20 | 13,98 | 14,07 | 0,66% | - |
| 20.12.2024 | 14,13 | 14,18 | 13,93 | 13,98 | -1,29% | - |
| 19.12.2024 | 14,15 | 14,24 | 13,89 | 14,16 | 0,14% | - |
| 18.12.2024 | 13,89 | 14,22 | 13,89 | 14,14 | 1,76% | - |
| 17.12.2024 | 14,30 | 14,31 | 13,89 | 13,89 | -2,82% | - |
| 16.12.2024 | 14,37 | 14,45 | 14,17 | 14,30 | -0,49% | - |
| 13.12.2024 | 14,37 | 14,47 | 14,31 | 14,37 | 0,00% | 10,00 |
| 12.12.2024 | 14,24 | 14,42 | 14,22 | 14,37 | 0,79% | - |
| 11.12.2024 | 14,38 | 14,43 | 14,24 | 14,25 | -0,90% | - |
| 10.12.2024 | 14,40 | 14,47 | 14,21 | 14,38 | -0,19% | 29,00 |
| 09.12.2024 | 14,30 | 14,53 | 14,22 | 14,41 | 0,79% | - |
| 06.12.2024 | 14,13 | 14,31 | 14,10 | 14,30 | 1,22% | - |
| 05.12.2024 | 13,79 | 14,15 | 13,78 | 14,13 | 2,43% | - |
| 04.12.2024 | 13,45 | 13,92 | 13,43 | 13,79 | 2,60% | - |
| 03.12.2024 | 13,49 | 13,62 | 13,34 | 13,44 | -0,39% | - |
| 02.12.2024 | 13,02 | 13,50 | 12,98 | 13,49 | 3,75% | - |
| 29.11.2024 | 12,88 | 13,04 | 12,86 | 13,01 | 1,01% | - |
| 28.11.2024 | 12,66 | 13,00 | 12,64 | 12,88 | 1,74% | - |
| 27.11.2024 | 12,64 | 12,69 | 12,46 | 12,66 | 0,16% | - |
| 26.11.2024 | 12,68 | 12,73 | 12,45 | 12,64 | -0,63% | 7,00 |
| 25.11.2024 | 12,57 | 12,73 | 12,45 | 12,72 | 1,29% | - |
| 22.11.2024 | 12,49 | 12,58 | 12,18 | 12,55 | 0,54% | - |
| 21.11.2024 | 12,44 | 12,59 | 12,19 | 12,49 | 0,28% | - |
| 20.11.2024 | 12,51 | 12,70 | 12,32 | 12,45 | -0,30% | - |
| 19.11.2024 | 12,99 | 13,00 | 12,08 | 12,49 | -3,65% | - |
| 18.11.2024 | 13,10 | 13,23 | 12,77 | 12,96 | -1,09% | - |