13,695€
0,37%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,17 | 14,21 | 13,92 | 13,97 | -1,32% | - |
| 19.12.2024 | 14,15 | 14,25 | 13,84 | 14,16 | 0,10% | - |
| 18.12.2024 | 13,92 | 14,23 | 13,91 | 14,14 | 1,73% | - |
| 17.12.2024 | 14,28 | 14,31 | 13,90 | 13,90 | -2,59% | - |
| 16.12.2024 | 14,36 | 14,45 | 14,16 | 14,27 | -0,61% | - |
| 13.12.2024 | 14,35 | 14,46 | 14,30 | 14,36 | 0,01% | - |
| 12.12.2024 | 14,25 | 14,42 | 14,21 | 14,36 | 0,77% | - |
| 11.12.2024 | 14,38 | 14,43 | 14,23 | 14,25 | -0,94% | - |
| 10.12.2024 | 14,42 | 14,47 | 14,21 | 14,38 | -0,24% | 2.000,00 |
| 09.12.2024 | 13,78 | 14,54 | 13,78 | 14,42 | 0,83% | 580,00 |
| 06.12.2024 | 14,13 | 14,32 | 14,09 | 14,30 | 1,17% | - |
| 05.12.2024 | 13,80 | 14,16 | 13,80 | 14,14 | 2,43% | - |
| 04.12.2024 | 13,44 | 13,92 | 13,42 | 13,80 | 2,69% | - |
| 03.12.2024 | 13,48 | 13,62 | 13,34 | 13,44 | -0,35% | - |
| 02.12.2024 | 13,00 | 13,50 | 13,00 | 13,49 | 3,61% | - |
| 29.11.2024 | 12,87 | 13,05 | 12,86 | 13,02 | 1,09% | - |
| 28.11.2024 | 12,64 | 13,01 | 12,64 | 12,88 | 1,74% | - |
| 27.11.2024 | 12,64 | 12,69 | 12,45 | 12,66 | 0,12% | - |
| 26.11.2024 | 12,63 | 12,73 | 12,45 | 12,64 | -0,16% | - |
| 25.11.2024 | 12,55 | 12,70 | 12,44 | 12,66 | 1,00% | - |
| 22.11.2024 | 12,49 | 12,58 | 12,18 | 12,54 | 0,38% | - |
| 21.11.2024 | 12,45 | 12,59 | 12,19 | 12,49 | 0,35% | - |
| 20.11.2024 | 12,90 | 12,90 | 12,31 | 12,45 | -0,32% | - |
| 19.11.2024 | 12,94 | 13,00 | 12,08 | 12,49 | -3,67% | - |
| 18.11.2024 | 13,10 | 13,23 | 12,76 | 12,96 | -1,05% | - |
| 15.11.2024 | 13,65 | 13,67 | 13,03 | 13,10 | -3,96% | 629,00 |
| 14.11.2024 | 13,19 | 13,72 | 13,19 | 13,64 | 3,36% | - |
| 13.11.2024 | 13,47 | 13,49 | 13,13 | 13,20 | -2,06% | - |
| 12.11.2024 | 13,64 | 13,84 | 13,43 | 13,47 | -1,22% | - |
| 11.11.2024 | 13,74 | 13,75 | 13,63 | 13,64 | -0,76% | - |
| 08.11.2024 | 13,92 | 13,98 | 13,57 | 13,75 | -1,29% | - |
| 07.11.2024 | 13,61 | 14,04 | 13,60 | 13,93 | 2,48% | - |
| 06.11.2024 | 13,28 | 13,76 | 13,27 | 13,59 | 2,09% | - |
| 05.11.2024 | 13,29 | 13,33 | 13,19 | 13,31 | 0,17% | - |
| 04.11.2024 | 12,81 | 13,44 | 12,79 | 13,29 | 3,93% | - |
| 01.11.2024 | 12,81 | 12,81 | 12,78 | 12,79 | -0,16% | - |
| 31.10.2024 | 12,92 | 12,93 | 12,69 | 12,81 | -0,81% | - |
| 30.10.2024 | 13,22 | 13,22 | 12,84 | 12,91 | -2,33% | - |
| 29.10.2024 | 12,78 | 13,24 | 12,77 | 13,22 | 3,43% | - |
| 28.10.2024 | 12,85 | 13,02 | 12,68 | 12,78 | -0,62% | - |
| 25.10.2024 | 12,96 | 12,96 | 12,75 | 12,86 | -0,69% | - |
| 24.10.2024 | 12,96 | 13,17 | 12,80 | 12,95 | -0,02% | - |
| 23.10.2024 | 12,86 | 12,98 | 12,73 | 12,95 | 0,72% | - |
| 22.10.2024 | 13,05 | 13,08 | 12,78 | 12,86 | -1,42% | - |
| 21.10.2024 | 13,45 | 13,45 | 13,04 | 13,05 | -3,01% | - |
| 18.10.2024 | 13,35 | 13,58 | 13,26 | 13,45 | 0,85% | - |
| 17.10.2024 | 13,80 | 13,80 | 13,24 | 13,34 | -3,39% | - |
| 16.10.2024 | 13,59 | 13,81 | 13,48 | 13,81 | 1,63% | - |
| 15.10.2024 | 13,60 | 13,67 | 13,50 | 13,58 | -0,15% | - |
| 14.10.2024 | 13,56 | 13,70 | 13,50 | 13,60 | 0,26% | - |
| 11.10.2024 | 13,24 | 13,63 | 13,23 | 13,57 | 2,48% | - |
| 10.10.2024 | 13,25 | 13,33 | 13,12 | 13,24 | -0,04% | - |
| 09.10.2024 | 12,80 | 13,28 | 12,72 | 13,25 | 3,53% | - |
| 08.10.2024 | 12,50 | 12,90 | 12,36 | 12,79 | 2,34% | - |
| 07.10.2024 | 12,53 | 12,65 | 12,33 | 12,50 | -0,18% | - |
| 04.10.2024 | 12,53 | 12,64 | 12,38 | 12,52 | -0,02% | - |
| 03.10.2024 | 12,75 | 12,76 | 12,48 | 12,53 | -1,84% | - |
| 02.10.2024 | 12,82 | 12,94 | 12,67 | 12,76 | -0,47% | - |
| 01.10.2024 | 13,14 | 13,18 | 12,70 | 12,82 | -2,40% | - |
| 30.09.2024 | 13,65 | 13,65 | 13,10 | 13,14 | -3,62% | - |
| 27.09.2024 | 13,60 | 13,70 | 13,46 | 13,63 | 0,18% | - |
| 26.09.2024 | 13,43 | 13,81 | 13,42 | 13,60 | 1,42% | - |
| 25.09.2024 | 13,48 | 13,54 | 13,28 | 13,41 | -0,57% | - |
| 24.09.2024 | 13,10 | 13,59 | 13,09 | 13,49 | 2,99% | - |
| 23.09.2024 | 13,05 | 13,21 | 12,90 | 13,10 | 0,37% | - |
| 20.09.2024 | 13,32 | 13,36 | 12,88 | 13,05 | -2,09% | - |
| 19.09.2024 | 13,20 | 13,36 | 13,05 | 13,33 | 1,01% | - |
| 18.09.2024 | 13,21 | 13,34 | 13,14 | 13,20 | -0,25% | - |
| 17.09.2024 | 13,12 | 13,33 | 13,05 | 13,23 | 0,80% | - |
| 16.09.2024 | 13,34 | 13,39 | 12,79 | 13,12 | -1,61% | - |
| 13.09.2024 | 12,86 | 13,35 | 12,85 | 13,34 | 3,76% | - |
| 12.09.2024 | 12,61 | 12,90 | 12,59 | 12,86 | 1,94% | - |
| 11.09.2024 | 13,21 | 13,23 | 12,58 | 12,61 | -4,58% | - |
| 10.09.2024 | 13,26 | 13,40 | 13,01 | 13,22 | -0,30% | - |
| 09.09.2024 | 13,19 | 13,34 | 13,09 | 13,26 | 0,55% | - |
| 06.09.2024 | 13,44 | 13,52 | 13,17 | 13,18 | -2,48% | - |
| 05.09.2024 | 13,61 | 13,79 | 13,44 | 13,52 | -0,70% | - |
| 04.09.2024 | 13,60 | 13,63 | 13,35 | 13,61 | 0,07% | - |
| 03.09.2024 | 13,78 | 13,79 | 13,56 | 13,60 | -1,36% | - |
| 02.09.2024 | 13,46 | 13,84 | 13,32 | 13,79 | 2,45% | - |
| 30.08.2024 | 13,47 | 13,57 | 13,36 | 13,46 | 5,90% | - |
| 29.08.2024 | 13,18 | 13,57 | 12,71 | 12,71 | -3,51% | - |
| 28.08.2024 | 13,22 | 13,23 | 12,98 | 13,17 | -0,39% | - |
| 27.08.2024 | 13,25 | 13,31 | 12,98 | 13,23 | -0,19% | - |
| 26.08.2024 | 13,53 | 13,53 | 13,14 | 13,25 | -2,16% | - |
| 23.08.2024 | 13,27 | 13,67 | 13,26 | 13,54 | 2,11% | - |
| 22.08.2024 | 13,10 | 13,49 | 13,07 | 13,26 | 1,14% | - |
| 21.08.2024 | 13,03 | 13,22 | 13,00 | 13,11 | 0,65% | - |
| 20.08.2024 | 13,39 | 13,42 | 13,01 | 13,03 | -2,70% | - |
| 19.08.2024 | 13,35 | 13,42 | 13,16 | 13,39 | 0,20% | - |
| 16.08.2024 | 12,76 | 13,42 | 12,75 | 13,36 | 4,78% | - |
| 15.08.2024 | 12,75 | 12,79 | 12,75 | 12,75 | 0,05% | - |
| 14.08.2024 | 12,53 | 12,79 | 12,53 | 12,75 | 1,71% | - |
| 13.08.2024 | 12,53 | 12,82 | 12,47 | 12,53 | 0,04% | - |
| 12.08.2024 | 11,99 | 12,55 | 11,96 | 12,53 | 4,49% | - |
| 09.08.2024 | 11,73 | 12,18 | 11,72 | 11,99 | 2,39% | - |
| 08.08.2024 | 11,55 | 11,74 | 11,22 | 11,71 | 1,43% | - |
| 07.08.2024 | 12,08 | 12,08 | 11,51 | 11,55 | -5,21% | - |
| 06.08.2024 | 12,53 | 12,71 | 12,02 | 12,18 | -2,78% | - |
| 05.08.2024 | 12,97 | 12,99 | 12,28 | 12,53 | -3,70% | 1.584,00 |