15,243€
0,66%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,16 | 15,37 | 15,14 | 15,26 | 0,76% | - |
| 14.08.2025 | 15,36 | 15,39 | 15,05 | 15,14 | -1,53% | 190,00 |
| 13.08.2025 | 15,41 | 15,65 | 15,19 | 15,38 | -0,15% | 502,00 |
| 12.08.2025 | 15,23 | 15,44 | 15,20 | 15,40 | 1,28% | 130,00 |
| 11.08.2025 | 15,43 | 15,49 | 15,20 | 15,21 | -1,46% | 1.893,00 |
| 08.08.2025 | 15,40 | 15,46 | 15,09 | 15,43 | 0,29% | - |
| 07.08.2025 | 14,88 | 15,48 | 14,79 | 15,39 | 3,60% | 796,00 |
| 06.08.2025 | 14,66 | 14,85 | 14,58 | 14,85 | 1,47% | - |
| 05.08.2025 | 14,58 | 14,81 | 14,58 | 14,64 | 0,38% | 554,00 |
| 04.08.2025 | 14,55 | 14,64 | 14,50 | 14,58 | 0,19% | 7,00 |
| 01.08.2025 | 14,79 | 14,87 | 14,46 | 14,55 | -1,76% | 866,00 |
| 31.07.2025 | 14,85 | 14,91 | 14,67 | 14,81 | -0,19% | 800,00 |
| 30.07.2025 | 14,71 | 14,86 | 14,58 | 14,84 | 0,92% | 830,00 |
| 29.07.2025 | 14,46 | 14,71 | 14,38 | 14,71 | 1,78% | 307,00 |
| 28.07.2025 | 14,70 | 14,75 | 14,32 | 14,45 | -1,68% | 1.173,00 |
| 25.07.2025 | 14,65 | 14,71 | 14,51 | 14,70 | 0,34% | 20,00 |
| 24.07.2025 | 14,51 | 14,74 | 14,50 | 14,65 | 0,97% | 94,00 |
| 23.07.2025 | 14,70 | 14,81 | 14,49 | 14,51 | -1,06% | 180,00 |
| 22.07.2025 | 14,77 | 14,78 | 14,32 | 14,66 | -0,81% | 289,00 |
| 21.07.2025 | 14,60 | 14,78 | 14,58 | 14,78 | 1,28% | 1.791,00 |
| 18.07.2025 | 14,30 | 14,74 | 14,28 | 14,59 | 2,15% | 70,00 |
| 17.07.2025 | 14,04 | 14,31 | 14,02 | 14,29 | 1,84% | 900,00 |
| 16.07.2025 | 14,03 | 14,15 | 14,01 | 14,03 | -0,12% | 450,00 |
| 15.07.2025 | 14,09 | 14,27 | 14,00 | 14,05 | -0,32% | 40,00 |
| 14.07.2025 | 14,08 | 14,13 | 14,02 | 14,09 | -0,34% | 853,00 |
| 11.07.2025 | 14,04 | 14,14 | 13,97 | 14,14 | 0,66% | 621,00 |
| 10.07.2025 | 14,37 | 14,42 | 13,97 | 14,05 | -2,35% | 497,00 |
| 09.07.2025 | 14,32 | 14,67 | 14,32 | 14,38 | -1,62% | 800,00 |
| 08.07.2025 | 14,33 | 14,66 | 14,26 | 14,62 | 2,01% | - |
| 07.07.2025 | 14,57 | 14,71 | 14,14 | 14,33 | -1,51% | 170,00 |
| 04.07.2025 | 15,11 | 15,14 | 14,46 | 14,55 | -3,34% | 175,00 |
| 03.07.2025 | 14,71 | 15,06 | 14,70 | 15,06 | 2,33% | 2.363,00 |
| 02.07.2025 | 14,79 | 14,85 | 14,52 | 14,71 | -0,32% | - |
| 01.07.2025 | 14,82 | 14,93 | 14,52 | 14,76 | -0,37% | - |
| 30.06.2025 | 14,69 | 14,87 | 14,66 | 14,82 | 0,95% | - |
| 27.06.2025 | 14,77 | 14,78 | 14,53 | 14,68 | -0,56% | - |
| 26.06.2025 | 14,46 | 14,80 | 14,45 | 14,76 | 2,20% | - |
| 25.06.2025 | 14,41 | 14,49 | 14,32 | 14,44 | 0,23% | - |
| 24.06.2025 | 13,93 | 14,42 | 13,88 | 14,41 | 3,91% | 1.630,00 |
| 23.06.2025 | 14,03 | 14,35 | 13,85 | 13,87 | -1,32% | 2,00 |
| 20.06.2025 | 13,91 | 14,14 | 13,89 | 14,05 | 1,01% | 350,00 |
| 19.06.2025 | 13,89 | 13,92 | 13,88 | 13,91 | 0,04% | - |
| 18.06.2025 | 14,04 | 14,07 | 13,72 | 13,91 | -0,89% | 156,00 |
| 17.06.2025 | 13,78 | 14,06 | 13,66 | 14,03 | 1,70% | 833,00 |
| 16.06.2025 | 13,81 | 13,95 | 13,65 | 13,80 | -0,02% | 995,00 |
| 13.06.2025 | 14,34 | 14,39 | 13,76 | 13,80 | -4,05% | 378,00 |
| 12.06.2025 | 14,75 | 14,79 | 14,20 | 14,38 | -2,52% | 1.757,00 |
| 11.06.2025 | 15,04 | 15,06 | 14,49 | 14,75 | -2,09% | 2.465,00 |
| 10.06.2025 | 14,97 | 15,07 | 14,38 | 15,07 | 0,77% | 1.710,00 |
| 09.06.2025 | 14,29 | 14,97 | 14,04 | 14,95 | 4,64% | 4.469,00 |
| 06.06.2025 | 14,41 | 14,41 | 13,72 | 14,29 | -0,66% | 1.170,00 |
| 05.06.2025 | 14,64 | 14,68 | 14,25 | 14,39 | -1,71% | 2.203,00 |
| 04.06.2025 | 14,41 | 14,64 | 14,29 | 14,64 | 1,63% | 1.000,00 |
| 03.06.2025 | 14,50 | 14,54 | 14,11 | 14,40 | -0,79% | 14,00 |
| 02.06.2025 | 14,33 | 14,58 | 13,84 | 14,52 | 1,22% | - |
| 30.05.2025 | 14,38 | 14,40 | 14,02 | 14,34 | -0,28% | - |
| 29.05.2025 | 14,58 | 14,72 | 14,34 | 14,38 | -1,37% | - |
| 28.05.2025 | 14,38 | 14,59 | 14,35 | 14,58 | 1,30% | - |
| 27.05.2025 | 14,29 | 14,41 | 14,18 | 14,39 | 0,68% | 16,00 |
| 26.05.2025 | 13,72 | 14,33 | 13,71 | 14,30 | 4,27% | - |
| 23.05.2025 | 14,06 | 14,24 | 13,45 | 13,71 | -2,51% | - |
| 22.05.2025 | 14,14 | 14,34 | 14,01 | 14,06 | -0,53% | 103,00 |
| 21.05.2025 | 14,69 | 14,71 | 14,14 | 14,14 | -3,78% | - |
| 20.05.2025 | 14,66 | 14,88 | 14,54 | 14,69 | 0,15% | - |
| 19.05.2025 | 14,81 | 14,81 | 14,32 | 14,67 | -1,08% | - |
| 16.05.2025 | 14,80 | 15,16 | 14,79 | 14,83 | 0,22% | 300,00 |
| 15.05.2025 | 14,72 | 14,95 | 14,64 | 14,80 | 0,42% | - |
| 14.05.2025 | 14,82 | 14,83 | 14,56 | 14,74 | -0,59% | - |
| 13.05.2025 | 14,66 | 14,83 | 14,54 | 14,82 | 0,90% | 26,00 |
| 12.05.2025 | 14,85 | 15,03 | 14,51 | 14,69 | -0,54% | - |
| 09.05.2025 | 14,15 | 14,78 | 14,15 | 14,77 | 4,29% | - |
| 08.05.2025 | 14,11 | 14,27 | 14,03 | 14,16 | 0,66% | - |
| 07.05.2025 | 13,93 | 14,12 | 13,82 | 14,07 | 1,22% | - |
| 06.05.2025 | 14,26 | 14,28 | 13,76 | 13,90 | -2,61% | - |
| 05.05.2025 | 14,27 | 14,31 | 14,09 | 14,27 | -0,21% | - |
| 02.05.2025 | 14,11 | 14,33 | 13,77 | 14,30 | 2,01% | 60,00 |
| 30.04.2025 | 14,01 | 14,08 | 13,68 | 14,02 | 0,00% | 200,00 |
| 29.04.2025 | 13,93 | 14,08 | 13,89 | 14,02 | 0,74% | - |
| 28.04.2025 | 13,80 | 13,97 | 13,71 | 13,92 | 0,60% | - |
| 25.04.2025 | 13,79 | 13,88 | 13,72 | 13,84 | 0,31% | - |
| 24.04.2025 | 13,71 | 13,82 | 13,57 | 13,79 | 0,58% | - |
| 23.04.2025 | 13,53 | 13,75 | 13,40 | 13,71 | 2,33% | - |
| 22.04.2025 | 13,09 | 13,42 | 13,08 | 13,40 | 1,53% | - |
| 17.04.2025 | 13,23 | 13,30 | 13,08 | 13,20 | 0,32% | - |
| 16.04.2025 | 13,00 | 13,16 | 12,84 | 13,16 | 0,82% | 400,00 |
| 15.04.2025 | 13,19 | 13,42 | 12,83 | 13,05 | -1,04% | 3,00 |
| 14.04.2025 | 12,80 | 13,26 | 12,75 | 13,19 | 3,37% | - |
| 11.04.2025 | 12,91 | 12,96 | 12,60 | 12,76 | -1,22% | - |
| 10.04.2025 | 12,36 | 13,38 | 12,34 | 12,91 | 3,86% | - |
| 09.04.2025 | 12,61 | 12,71 | 12,08 | 12,43 | -2,30% | 30,00 |
| 08.04.2025 | 11,93 | 12,78 | 11,93 | 12,73 | 6,60% | - |
| 07.04.2025 | 12,15 | 12,44 | 10,79 | 11,94 | -3,61% | 100,00 |
| 04.04.2025 | 13,33 | 13,39 | 12,31 | 12,39 | -7,37% | - |
| 03.04.2025 | 13,68 | 13,86 | 13,36 | 13,37 | -3,67% | - |
| 02.04.2025 | 13,70 | 13,91 | 13,68 | 13,88 | 1,35% | - |
| 01.04.2025 | 13,35 | 13,89 | 13,31 | 13,70 | 2,70% | 2,00 |
| 31.03.2025 | 13,62 | 13,67 | 13,32 | 13,34 | -2,36% | - |
| 28.03.2025 | 14,14 | 14,16 | 13,64 | 13,66 | -3,40% | - |
| 27.03.2025 | 13,82 | 14,20 | 13,72 | 14,14 | 2,37% | - |
| 26.03.2025 | 13,86 | 13,94 | 13,76 | 13,81 | -0,36% | 3,00 |