17,883€
3,14%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,40 | 17,88 | 17,33 | 17,81 | 2,74% | 5,00 |
| 14.10.2025 | 17,45 | 17,48 | 17,19 | 17,34 | -0,87% | 20,00 |
| 13.10.2025 | 17,45 | 17,53 | 17,19 | 17,49 | 0,66% | - |
| 10.10.2025 | 17,14 | 17,47 | 17,13 | 17,38 | 0,81% | 130,00 |
| 09.10.2025 | 17,32 | 17,46 | 17,23 | 17,24 | -0,56% | 440,00 |
| 08.10.2025 | 17,35 | 17,60 | 17,19 | 17,33 | -1,03% | - |
| 07.10.2025 | 17,29 | 17,62 | 17,01 | 17,51 | 1,68% | 100,00 |
| 06.10.2025 | 17,23 | 17,54 | 17,22 | 17,22 | -0,59% | - |
| 03.10.2025 | 17,42 | 17,58 | 17,28 | 17,33 | -0,60% | - |
| 02.10.2025 | 16,78 | 17,64 | 16,75 | 17,43 | 3,97% | - |
| 01.10.2025 | 16,55 | 16,82 | 16,36 | 16,77 | 2,54% | 90,00 |
| 30.09.2025 | 16,53 | 16,61 | 16,29 | 16,35 | -1,07% | - |
| 29.09.2025 | 16,66 | 16,66 | 16,38 | 16,53 | 0,03% | 259,00 |
| 26.09.2025 | 16,20 | 16,56 | 16,02 | 16,52 | 2,37% | - |
| 25.09.2025 | 16,36 | 16,42 | 15,97 | 16,14 | -0,72% | 1,00 |
| 24.09.2025 | 16,43 | 16,46 | 15,96 | 16,26 | -0,82% | 101,00 |
| 23.09.2025 | 16,30 | 16,49 | 16,29 | 16,39 | -0,14% | - |
| 22.09.2025 | 16,55 | 16,55 | 16,21 | 16,42 | -0,77% | 5,00 |
| 19.09.2025 | 16,52 | 16,55 | 16,38 | 16,54 | 0,14% | 62,00 |
| 18.09.2025 | 16,60 | 16,62 | 16,38 | 16,52 | -0,29% | 14,00 |
| 17.09.2025 | 16,61 | 16,67 | 16,44 | 16,57 | -0,32% | - |
| 16.09.2025 | 17,03 | 17,03 | 16,56 | 16,62 | -1,71% | 30,00 |
| 15.09.2025 | 16,95 | 17,13 | 16,77 | 16,91 | -0,19% | 28,00 |
| 12.09.2025 | 17,02 | 17,26 | 16,90 | 16,94 | -0,44% | 100,00 |
| 11.09.2025 | 16,67 | 17,17 | 16,57 | 17,02 | 1,69% | - |
| 10.09.2025 | 16,93 | 16,96 | 16,43 | 16,74 | -1,14% | 81,00 |
| 09.09.2025 | 17,20 | 17,22 | 16,87 | 16,93 | -1,01% | - |
| 08.09.2025 | 16,99 | 17,29 | 16,83 | 17,10 | 0,75% | 100,00 |
| 05.09.2025 | 17,41 | 17,55 | 16,85 | 16,97 | -2,44% | 1.136,00 |
| 04.09.2025 | 17,23 | 17,41 | 16,50 | 17,40 | 1,13% | 200,00 |
| 03.09.2025 | 16,67 | 17,28 | 16,67 | 17,20 | 3,02% | 32,00 |
| 02.09.2025 | 16,71 | 16,78 | 16,14 | 16,70 | -0,22% | 400,00 |
| 01.09.2025 | 16,77 | 17,09 | 16,30 | 16,74 | -0,16% | 1.105,00 |
| 29.08.2025 | 17,32 | 17,35 | 16,56 | 16,76 | -3,33% | 691,00 |
| 28.08.2025 | 17,29 | 17,49 | 17,14 | 17,34 | 0,39% | 185,00 |
| 27.08.2025 | 17,72 | 17,82 | 17,12 | 17,27 | -2,53% | 12,00 |
| 26.08.2025 | 17,44 | 17,82 | 17,13 | 17,72 | 1,36% | 1.214,00 |
| 25.08.2025 | 17,24 | 17,60 | 17,22 | 17,48 | 1,22% | 622,00 |
| 22.08.2025 | 19,67 | 19,67 | 17,26 | 17,27 | -12,17% | 1.525,00 |
| 21.08.2025 | 19,44 | 19,68 | 19,32 | 19,67 | 1,12% | 34,00 |
| 20.08.2025 | 19,47 | 19,63 | 19,24 | 19,45 | -0,19% | 80,00 |
| 19.08.2025 | 19,37 | 19,68 | 19,25 | 19,49 | 0,10% | 19,00 |
| 18.08.2025 | 19,49 | 19,49 | 18,97 | 19,47 | -0,04% | 152,00 |
| 15.08.2025 | 19,52 | 19,52 | 19,45 | 19,47 | -0,13% | - |
| 14.08.2025 | 20,03 | 20,04 | 19,36 | 19,50 | -2,76% | 3,00 |
| 13.08.2025 | 19,63 | 20,30 | 19,60 | 20,05 | 2,27% | 185,00 |
| 12.08.2025 | 19,46 | 19,69 | 19,28 | 19,61 | 0,90% | 82,00 |
| 11.08.2025 | 19,66 | 19,76 | 19,43 | 19,43 | -1,17% | 502,00 |
| 08.08.2025 | 19,10 | 19,75 | 19,02 | 19,66 | 2,92% | - |
| 07.08.2025 | 18,61 | 19,28 | 18,56 | 19,10 | 2,84% | 838,00 |
| 06.08.2025 | 17,90 | 18,60 | 17,83 | 18,58 | 3,90% | 582,00 |
| 05.08.2025 | 17,99 | 18,14 | 17,78 | 17,88 | -0,57% | 332,00 |
| 04.08.2025 | 18,31 | 18,31 | 17,64 | 17,98 | -5,28% | 102,00 |
| 01.08.2025 | 19,39 | 19,44 | 18,79 | 18,98 | -2,39% | 95,00 |
| 31.07.2025 | 19,33 | 19,56 | 19,20 | 19,45 | 0,73% | 75,00 |
| 30.07.2025 | 19,16 | 19,34 | 19,10 | 19,31 | 0,81% | 250,00 |
| 29.07.2025 | 18,88 | 19,43 | 18,70 | 19,15 | 1,50% | 132,00 |
| 28.07.2025 | 19,34 | 19,56 | 18,80 | 18,87 | -2,46% | 98,00 |
| 25.07.2025 | 19,31 | 19,36 | 19,16 | 19,35 | 0,21% | 71,00 |
| 24.07.2025 | 18,80 | 19,34 | 18,71 | 19,31 | 2,75% | 27,00 |
| 23.07.2025 | 18,95 | 19,04 | 18,65 | 18,79 | -0,37% | 252,00 |
| 22.07.2025 | 18,98 | 19,00 | 18,64 | 18,86 | -0,72% | 2,00 |
| 21.07.2025 | 19,40 | 19,43 | 18,86 | 19,00 | -2,02% | 353,00 |
| 18.07.2025 | 19,03 | 19,54 | 18,77 | 19,39 | 2,01% | 300,00 |
| 17.07.2025 | 18,72 | 19,02 | 18,55 | 19,01 | 1,62% | 550,00 |
| 16.07.2025 | 18,51 | 18,71 | 18,23 | 18,70 | 0,88% | 50,00 |
| 15.07.2025 | 18,41 | 18,74 | 18,35 | 18,54 | 0,68% | 10,00 |
| 14.07.2025 | 18,16 | 18,42 | 18,12 | 18,42 | 0,70% | 6,00 |
| 11.07.2025 | 18,22 | 18,37 | 18,07 | 18,29 | 0,23% | - |
| 10.07.2025 | 18,61 | 18,75 | 18,23 | 18,25 | -2,07% | 140,00 |
| 09.07.2025 | 18,32 | 18,73 | 18,32 | 18,63 | 0,95% | 200,00 |
| 08.07.2025 | 18,22 | 18,49 | 18,09 | 18,46 | 1,95% | - |
| 07.07.2025 | 18,17 | 18,24 | 18,03 | 18,10 | -0,21% | 579,00 |
| 04.07.2025 | 18,18 | 18,24 | 17,85 | 18,14 | -0,53% | 5,00 |
| 03.07.2025 | 17,66 | 18,31 | 17,66 | 18,24 | 3,20% | - |
| 02.07.2025 | 17,61 | 17,84 | 17,50 | 17,67 | 0,70% | 4,00 |
| 01.07.2025 | 17,73 | 17,81 | 17,52 | 17,55 | -1,02% | - |
| 30.06.2025 | 17,54 | 17,93 | 17,41 | 17,73 | 1,21% | - |
| 27.06.2025 | 17,43 | 17,62 | 17,18 | 17,52 | 0,59% | - |
| 26.06.2025 | 16,91 | 17,42 | 16,79 | 17,42 | 3,15% | - |
| 25.06.2025 | 17,17 | 17,18 | 16,63 | 16,88 | -1,65% | - |
| 24.06.2025 | 16,05 | 17,23 | 16,05 | 17,17 | 7,40% | 118,00 |
| 23.06.2025 | 16,47 | 16,50 | 15,97 | 15,98 | -3,08% | 7,00 |
| 20.06.2025 | 16,43 | 16,58 | 16,30 | 16,49 | 0,40% | - |
| 19.06.2025 | 16,40 | 16,43 | 16,31 | 16,43 | 0,06% | - |
| 18.06.2025 | 16,49 | 16,53 | 16,25 | 16,42 | -0,38% | - |
| 17.06.2025 | 16,43 | 16,56 | 16,25 | 16,48 | 0,14% | 53,00 |
| 16.06.2025 | 16,43 | 16,80 | 16,37 | 16,46 | 0,20% | - |
| 13.06.2025 | 16,78 | 16,78 | 16,33 | 16,42 | -2,13% | 70,00 |
| 12.06.2025 | 17,06 | 17,30 | 16,60 | 16,78 | -1,64% | - |
| 11.06.2025 | 17,08 | 17,15 | 16,83 | 17,06 | -0,34% | 225,00 |
| 10.06.2025 | 16,45 | 17,28 | 16,38 | 17,12 | 4,22% | 1.453,00 |
| 09.06.2025 | 16,07 | 16,49 | 16,07 | 16,43 | 2,21% | 3,00 |
| 06.06.2025 | 16,51 | 16,51 | 15,58 | 16,07 | -2,50% | 11,00 |
| 05.06.2025 | 16,91 | 16,91 | 16,32 | 16,48 | -2,51% | 1.060,00 |
| 04.06.2025 | 16,77 | 16,95 | 16,57 | 16,91 | 0,88% | - |
| 03.06.2025 | 17,12 | 17,19 | 16,61 | 16,76 | -2,26% | 1.777,00 |
| 02.06.2025 | 17,71 | 17,72 | 16,05 | 17,15 | -3,33% | 552,00 |
| 30.05.2025 | 18,01 | 18,04 | 17,35 | 17,74 | -1,53% | 30,00 |
| 29.05.2025 | 18,36 | 18,51 | 17,95 | 18,01 | -1,91% | 7,00 |