2,264€
1,87%
Echtzeit-Aktienkurs TPSA - Telekomunikacja P. S.A.
Bid:
Ask:
Aktienkurse zur TPSA - Telekomunikacja P. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 1,87% | 142,00 |
| 03.06.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -4,10% | 7,00 |
| 02.06.2025 | 2,28 | 2,32 | 2,26 | 2,32 | 1,53% | 450,00 |
| 30.05.2025 | 2,32 | 2,33 | 2,25 | 2,28 | -1,79% | - |
| 29.05.2025 | 2,32 | 2,36 | 2,32 | 2,32 | 0,02% | - |
| 28.05.2025 | 2,31 | 2,33 | 2,29 | 2,32 | 0,41% | - |
| 27.05.2025 | 2,31 | 2,33 | 2,30 | 2,31 | 0,15% | 58,00 |
| 26.05.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 1,47% | - |
| 23.05.2025 | 2,30 | 2,33 | 2,25 | 2,28 | -1,00% | - |
| 22.05.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -1,35% | - |
| 21.05.2025 | 2,34 | 2,34 | 2,31 | 2,33 | -0,26% | - |
| 20.05.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 2,97% | - |
| 19.05.2025 | 2,26 | 2,28 | 2,22 | 2,27 | 0,11% | - |
| 16.05.2025 | 2,26 | 2,29 | 2,24 | 2,27 | 0,27% | - |
| 15.05.2025 | 2,26 | 2,27 | 2,23 | 2,26 | -0,02% | - |
| 14.05.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -1,52% | - |
| 13.05.2025 | 2,28 | 2,30 | 2,27 | 2,30 | 0,42% | - |
| 12.05.2025 | 2,30 | 2,35 | 2,27 | 2,29 | -0,20% | - |
| 09.05.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,55% | - |
| 08.05.2025 | 2,24 | 2,29 | 2,22 | 2,28 | 1,85% | - |
| 07.05.2025 | 2,23 | 2,26 | 2,21 | 2,24 | 0,58% | - |
| 06.05.2025 | 2,29 | 2,29 | 2,20 | 2,22 | -2,80% | 11,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,27 | 2,29 | -0,63% | - |
| 02.05.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,72% | - |
| 30.04.2025 | 2,26 | 2,29 | 2,25 | 2,26 | 0,00% | - |
| 29.04.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -0,04% | - |
| 28.04.2025 | 2,24 | 2,27 | 2,23 | 2,27 | 0,89% | - |
| 25.04.2025 | 2,26 | 2,26 | 2,22 | 2,25 | -0,58% | - |
| 24.04.2025 | 2,26 | 2,26 | 2,20 | 2,26 | -0,04% | - |
| 23.04.2025 | 2,26 | 2,27 | 2,24 | 2,26 | 0,40% | - |
| 22.04.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,19% | 2,00 |
| 17.04.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 0,70% | - |
| 16.04.2025 | 2,17 | 2,21 | 2,16 | 2,21 | 1,33% | - |
| 15.04.2025 | 2,16 | 2,20 | 2,15 | 2,18 | 1,04% | - |
| 14.04.2025 | 2,10 | 2,18 | 2,10 | 2,16 | 2,81% | - |
| 11.04.2025 | 2,11 | 2,13 | 2,08 | 2,10 | -0,62% | - |
| 10.04.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 3,61% | 100,00 |
| 09.04.2025 | 2,07 | 2,08 | 1,99 | 2,04 | -1,93% | - |
| 08.04.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 3,67% | - |
| 07.04.2025 | 2,03 | 2,05 | 1,93 | 2,00 | -2,24% | - |
| 04.04.2025 | 2,13 | 2,13 | 2,03 | 2,05 | -3,80% | - |
| 03.04.2025 | 2,13 | 2,16 | 2,11 | 2,13 | -0,79% | - |
| 02.04.2025 | 2,16 | 2,17 | 2,12 | 2,15 | -0,35% | 2,00 |
| 01.04.2025 | 2,10 | 2,16 | 2,09 | 2,16 | 2,64% | - |
| 31.03.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -1,34% | - |
| 28.03.2025 | 2,12 | 2,13 | 2,11 | 2,13 | 0,59% | - |
| 27.03.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,52% | - |
| 26.03.2025 | 2,16 | 2,17 | 2,10 | 2,10 | -2,43% | 5,00 |
| 25.03.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 0,33% | - |
| 24.03.2025 | 2,13 | 2,16 | 2,11 | 2,15 | 0,87% | 6,00 |
| 21.03.2025 | 2,09 | 2,14 | 2,09 | 2,13 | 1,77% | 89,00 |
| 20.03.2025 | 2,11 | 2,13 | 2,08 | 2,09 | -0,81% | - |
| 19.03.2025 | 2,17 | 2,18 | 2,11 | 2,11 | -2,85% | - |
| 18.03.2025 | 2,14 | 2,18 | 2,13 | 2,17 | 1,54% | - |
| 17.03.2025 | 2,13 | 2,16 | 2,12 | 2,14 | 0,14% | - |
| 14.03.2025 | 2,10 | 2,14 | 2,09 | 2,14 | 1,88% | - |
| 13.03.2025 | 2,04 | 2,10 | 2,03 | 2,10 | 2,87% | - |
| 12.03.2025 | 2,08 | 2,09 | 2,03 | 2,04 | -1,76% | 69,00 |
| 11.03.2025 | 2,08 | 2,13 | 2,07 | 2,08 | 0,10% | - |
| 10.03.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 0,41% | - |
| 07.03.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 0,15% | - |
| 06.03.2025 | 2,02 | 2,07 | 2,01 | 2,06 | 2,40% | - |
| 05.03.2025 | 1,99 | 2,03 | 1,99 | 2,01 | 1,35% | - |
| 04.03.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,61% | - |
| 03.03.2025 | 1,98 | 2,02 | 1,97 | 2,02 | 2,46% | - |
| 28.02.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,58% | - |
| 27.02.2025 | 2,03 | 2,04 | 1,98 | 1,98 | -2,07% | - |
| 26.02.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 1,55% | - |
| 25.02.2025 | 1,98 | 2,01 | 1,98 | 1,99 | 0,89% | 518,00 |
| 24.02.2025 | 2,01 | 2,01 | 1,97 | 1,98 | -1,08% | - |
| 21.02.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 1,37% | - |
| 20.02.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -0,71% | - |
| 19.02.2025 | 2,04 | 2,06 | 1,98 | 1,99 | -2,62% | - |
| 18.02.2025 | 2,03 | 2,04 | 1,99 | 2,04 | 0,54% | - |
| 17.02.2025 | 2,02 | 2,03 | 2,01 | 2,03 | 0,37% | - |
| 14.02.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,39% | 1.500,00 |
| 13.02.2025 | 1,94 | 2,04 | 1,94 | 2,01 | 3,83% | - |
| 12.02.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,43% | - |
| 11.02.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 1,29% | 169,00 |
| 10.02.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 0,91% | - |
| 07.02.2025 | 1,89 | 1,90 | 1,88 | 1,89 | -0,12% | - |
| 06.02.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 1,25% | - |
| 05.02.2025 | 1,87 | 1,88 | 1,85 | 1,87 | -0,19% | - |
| 04.02.2025 | 1,85 | 1,88 | 1,83 | 1,87 | 1,27% | - |
| 03.02.2025 | 1,89 | 1,90 | 1,83 | 1,85 | -2,80% | - |
| 31.01.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 0,01% | - |
| 30.01.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,51% | - |
| 29.01.2025 | 1,87 | 1,89 | 1,85 | 1,85 | -0,88% | - |
| 28.01.2025 | 1,85 | 1,90 | 1,85 | 1,87 | 0,85% | - |
| 27.01.2025 | 1,79 | 1,86 | 1,78 | 1,85 | 3,39% | - |
| 24.01.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,66% | - |
| 23.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,20% | - |
| 22.01.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 1,47% | - |
| 21.01.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,35% | 196,00 |
| 20.01.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -0,75% | - |
| 17.01.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 1,63% | - |
| 16.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,12% | - |
| 15.01.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,32% | - |
| 14.01.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,12% | - |
| 13.01.2025 | 1,68 | 1,69 | 1,66 | 1,68 | -0,53% | - |