15,660€
-0,65%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,80 | 15,96 | 15,63 | 15,77 | 0,06% | - |
| 08.07.2026 | 16,00 | 16,02 | 15,46 | 15,76 | -1,71% | 32,00 |
| 07.07.2026 | 16,24 | 16,24 | 15,94 | 16,04 | -1,32% | 920,00 |
| 06.07.2026 | 15,90 | 16,29 | 15,89 | 16,25 | 2,14% | 652,00 |
| 03.07.2026 | 15,88 | 15,94 | 15,80 | 15,91 | 0,70% | - |
| 02.07.2026 | 15,49 | 15,82 | 15,43 | 15,80 | 3,07% | - |
| 01.07.2026 | 15,35 | 15,39 | 15,10 | 15,33 | 0,57% | 445,00 |
| 30.06.2026 | 15,32 | 15,35 | 15,09 | 15,25 | 0,02% | 750,00 |
| 29.06.2026 | 15,25 | 15,33 | 15,12 | 15,24 | -0,05% | 300,00 |
| 26.06.2026 | 15,45 | 15,46 | 15,13 | 15,25 | -1,21% | - |
| 25.06.2026 | 15,37 | 15,61 | 15,32 | 15,44 | 1,00% | - |
| 24.06.2026 | 15,46 | 15,68 | 15,27 | 15,29 | -1,20% | 951,00 |
| 23.06.2026 | 15,88 | 15,88 | 15,36 | 15,47 | -2,37% | 400,00 |
| 22.06.2026 | 15,83 | 16,17 | 15,61 | 15,85 | 0,08% | 698,00 |
| 19.06.2026 | 15,86 | 15,93 | 15,71 | 15,83 | -0,02% | 233,00 |
| 18.06.2026 | 15,98 | 16,09 | 15,78 | 15,84 | -1,66% | - |
| 17.06.2026 | 15,80 | 16,15 | 15,80 | 16,10 | 0,64% | 189,00 |
| 16.06.2026 | 15,66 | 16,04 | 15,66 | 16,00 | 1,31% | 1,00 |
| 15.06.2026 | 15,65 | 15,96 | 15,61 | 15,79 | 1,12% | 1.074,00 |
| 12.06.2026 | 15,46 | 15,64 | 15,41 | 15,62 | 2,76% | 159,00 |
| 11.06.2026 | 15,00 | 15,33 | 15,00 | 15,20 | 0,90% | 140,00 |
| 10.06.2026 | 15,06 | 15,10 | 14,77 | 15,06 | -0,07% | - |
| 09.06.2026 | 14,85 | 15,13 | 14,85 | 15,07 | 1,52% | 65,00 |
| 08.06.2026 | 14,58 | 14,87 | 14,57 | 14,85 | 0,56% | 302,00 |
| 05.06.2026 | 15,08 | 15,10 | 14,76 | 14,77 | -1,09% | 657,00 |
| 04.06.2026 | 14,93 | 14,93 | 14,92 | 14,93 | -0,15% | - |
| 03.06.2026 | 15,05 | 15,07 | 14,91 | 14,95 | -0,15% | 666,00 |
| 02.06.2026 | 15,17 | 15,18 | 14,96 | 14,97 | -0,83% | 43,00 |
| 01.06.2026 | 15,09 | 15,19 | 15,06 | 15,10 | -0,28% | - |
| 29.05.2026 | 15,20 | 15,27 | 15,07 | 15,14 | -0,02% | 1.050,00 |
| 28.05.2026 | 15,39 | 15,39 | 15,13 | 15,14 | -1,93% | 171,00 |
| 27.05.2026 | 15,33 | 15,47 | 15,27 | 15,44 | 0,67% | 140,00 |
| 26.05.2026 | 15,42 | 15,43 | 15,30 | 15,34 | -0,68% | 360,00 |
| 25.05.2026 | 15,23 | 15,45 | 15,21 | 15,44 | 1,61% | 542,00 |
| 22.05.2026 | 15,23 | 15,27 | 15,08 | 15,20 | 0,95% | - |
| 21.05.2026 | 15,18 | 15,21 | 14,99 | 15,06 | 1,14% | 1.200,00 |
| 20.05.2026 | 14,81 | 14,96 | 14,77 | 14,89 | -1,15% | - |
| 19.05.2026 | 15,02 | 15,12 | 14,98 | 15,06 | 0,40% | - |
| 18.05.2026 | 14,68 | 15,07 | 14,55 | 15,00 | 1,66% | 262,00 |
| 15.05.2026 | 15,15 | 15,15 | 14,72 | 14,75 | -2,62% | 1.803,00 |
| 14.05.2026 | 15,11 | 15,36 | 14,90 | 15,15 | 1,66% | 3,00 |
| 13.05.2026 | 14,89 | 14,98 | 14,83 | 14,90 | 0,15% | 1.200,00 |
| 12.05.2026 | 15,08 | 15,12 | 14,81 | 14,88 | -1,78% | 105,00 |
| 11.05.2026 | 14,95 | 15,18 | 14,89 | 15,15 | 1,19% | 1.895,00 |
| 08.05.2026 | 15,10 | 15,15 | 14,95 | 14,97 | -2,19% | - |
| 07.05.2026 | 15,51 | 15,52 | 15,30 | 15,31 | -0,70% | 275,00 |
| 06.05.2026 | 14,98 | 15,59 | 14,98 | 15,42 | 3,58% | 1.200,00 |
| 05.05.2026 | 14,81 | 14,96 | 14,80 | 14,88 | -0,13% | 436,00 |
| 04.05.2026 | 15,01 | 15,22 | 14,74 | 14,90 | 0,57% | 990,00 |
| 30.04.2026 | 14,97 | 15,04 | 14,79 | 14,82 | -2,42% | 747,00 |
| 29.04.2026 | 15,16 | 15,26 | 15,06 | 15,19 | -0,26% | - |
| 28.04.2026 | 15,14 | 15,36 | 15,10 | 15,23 | 0,54% | 85,00 |
| 27.04.2026 | 15,31 | 15,63 | 15,12 | 15,14 | -1,26% | 588,00 |
| 24.04.2026 | 15,26 | 15,36 | 15,13 | 15,34 | 0,00% | 233,00 |
| 23.04.2026 | 15,91 | 15,91 | 15,30 | 15,34 | -2,90% | 340,00 |
| 22.04.2026 | 16,04 | 16,17 | 15,76 | 15,79 | -2,79% | 1.091,00 |
| 21.04.2026 | 16,32 | 16,40 | 16,24 | 16,25 | -0,17% | 400,00 |
| 20.04.2026 | 16,28 | 16,32 | 16,17 | 16,27 | -0,29% | - |
| 17.04.2026 | 15,98 | 16,34 | 15,91 | 16,32 | 1,86% | 370,00 |
| 16.04.2026 | 16,19 | 16,44 | 15,90 | 16,02 | -1,11% | 11.877,00 |
| 15.04.2026 | 16,13 | 16,21 | 15,99 | 16,20 | 0,81% | 935,00 |
| 14.04.2026 | 15,99 | 16,20 | 15,90 | 16,07 | 1,48% | 40,00 |
| 13.04.2026 | 15,86 | 15,94 | 15,76 | 15,84 | -0,91% | 842,00 |
| 10.04.2026 | 15,82 | 15,99 | 15,71 | 15,98 | 2,14% | 666,00 |
| 09.04.2026 | 15,74 | 15,74 | 15,51 | 15,65 | -1,11% | - |
| 08.04.2026 | 15,40 | 16,03 | 15,39 | 15,82 | 3,62% | - |
| 07.04.2026 | 15,40 | 15,54 | 15,17 | 15,27 | 0,25% | 297,00 |
| 02.04.2026 | 15,24 | 15,25 | 14,97 | 15,23 | 0,15% | 70,00 |
| 01.04.2026 | 15,04 | 15,35 | 15,02 | 15,21 | 1,10% | 1.139,00 |
| 31.03.2026 | 14,55 | 15,23 | 14,55 | 15,05 | 1,78% | 135,00 |
| 30.03.2026 | 14,84 | 14,94 | 14,71 | 14,78 | 0,32% | 690,00 |
| 27.03.2026 | 14,80 | 14,83 | 14,62 | 14,74 | -0,08% | 550,00 |
| 26.03.2026 | 14,84 | 14,87 | 14,61 | 14,75 | -1,22% | 240,00 |
| 25.03.2026 | 14,64 | 14,99 | 14,60 | 14,93 | 1,93% | 2.100,00 |
| 24.03.2026 | 14,85 | 14,92 | 14,45 | 14,65 | -1,33% | 140,00 |
| 23.03.2026 | 14,65 | 15,00 | 14,21 | 14,85 | 1,47% | 1.203,00 |
| 20.03.2026 | 15,03 | 15,10 | 14,60 | 14,63 | -1,85% | 651,00 |
| 19.03.2026 | 15,17 | 15,20 | 14,88 | 14,91 | -2,44% | 100,00 |
| 18.03.2026 | 15,25 | 15,59 | 15,20 | 15,28 | -0,33% | - |
| 17.03.2026 | 14,74 | 15,35 | 14,74 | 15,33 | 3,79% | 50,00 |
| 16.03.2026 | 14,65 | 14,86 | 14,63 | 14,77 | 0,84% | 534,00 |
| 13.03.2026 | 14,40 | 14,81 | 14,27 | 14,65 | 0,83% | 70,00 |
| 12.03.2026 | 14,84 | 14,96 | 14,51 | 14,53 | -2,92% | 1.250,00 |
| 11.03.2026 | 15,19 | 15,20 | 14,77 | 14,96 | -2,22% | 100,00 |
| 10.03.2026 | 15,07 | 15,59 | 15,02 | 15,30 | 3,05% | 270,00 |
| 09.03.2026 | 15,24 | 15,24 | 14,65 | 14,85 | -2,67% | 1.680,00 |
| 06.03.2026 | 15,48 | 15,55 | 15,18 | 15,26 | -1,90% | 1.550,00 |
| 05.03.2026 | 15,58 | 15,65 | 15,47 | 15,55 | -0,26% | 150,00 |
| 04.03.2026 | 14,91 | 15,64 | 14,91 | 15,59 | 3,30% | 870,00 |
| 03.03.2026 | 15,59 | 15,59 | 14,86 | 15,10 | -3,10% | 2.475,00 |
| 02.03.2026 | 15,85 | 15,90 | 15,53 | 15,58 | -2,34% | 1.230,00 |
| 27.02.2026 | 16,00 | 16,16 | 15,88 | 15,95 | -0,53% | 359,00 |
| 26.02.2026 | 16,50 | 16,52 | 15,68 | 16,04 | -2,73% | 1.618,00 |
| 25.02.2026 | 16,26 | 16,51 | 16,25 | 16,49 | 2,26% | 800,00 |
| 24.02.2026 | 16,54 | 16,58 | 16,09 | 16,12 | -2,60% | 600,00 |
| 23.02.2026 | 16,34 | 16,58 | 16,29 | 16,55 | 1,25% | 335,00 |
| 20.02.2026 | 16,34 | 16,51 | 16,27 | 16,35 | 0,71% | - |
| 19.02.2026 | 16,30 | 16,59 | 16,23 | 16,23 | -0,58% | 355,00 |
| 18.02.2026 | 16,36 | 16,39 | 16,23 | 16,33 | 0,99% | 200,00 |
| 17.02.2026 | 16,38 | 16,38 | 16,14 | 16,17 | -1,49% | 754,00 |