17,310€
3,62%
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 | 17,34 | 17,94 | 17,31 | 17,31 | 3,62% | - |
| 14.10.2025 | 17,48 | 17,48 | 16,71 | 16,71 | -0,95% | - |
| 13.10.2025 | 17,39 | 17,54 | 16,87 | 16,87 | -1,52% | - |
| 10.10.2025 | 17,24 | 17,47 | 17,12 | 17,13 | 0,79% | - |
| 09.10.2025 | 17,33 | 17,46 | 16,99 | 16,99 | -0,29% | - |
| 08.10.2025 | 17,35 | 17,60 | 17,04 | 17,04 | -0,67% | 560,00 |
| 07.10.2025 | 17,34 | 17,62 | 17,01 | 17,16 | 1,27% | - |
| 06.10.2025 | 17,37 | 17,54 | 16,94 | 16,94 | 1,10% | - |
| 03.10.2025 | 17,40 | 17,58 | 16,76 | 16,76 | -0,06% | - |
| 02.10.2025 | 16,75 | 17,64 | 16,75 | 16,77 | 1,67% | 2.000,00 |
| 01.10.2025 | 16,51 | 16,82 | 16,32 | 16,49 | -0,87% | - |
| 30.09.2025 | 16,61 | 16,64 | 16,29 | 16,64 | -2,72% | - |
| 29.09.2025 | 16,57 | 17,10 | 16,38 | 17,10 | 5,33% | 24,00 |
| 26.09.2025 | 16,29 | 16,66 | 15,98 | 16,24 | 1,31% | - |
| 25.09.2025 | 16,42 | 16,43 | 15,90 | 16,03 | -1,45% | - |
| 24.09.2025 | 16,45 | 16,46 | 15,93 | 16,26 | 1,15% | - |
| 23.09.2025 | 16,39 | 16,49 | 16,08 | 16,08 | 0,16% | - |
| 22.09.2025 | 16,49 | 16,50 | 16,05 | 16,05 | -0,56% | 90,00 |
| 19.09.2025 | 16,47 | 16,52 | 16,14 | 16,14 | -0,92% | - |
| 18.09.2025 | 16,49 | 16,62 | 16,29 | 16,29 | -0,61% | - |
| 17.09.2025 | 16,61 | 16,68 | 16,39 | 16,39 | -0,88% | - |
| 16.09.2025 | 16,91 | 17,02 | 16,54 | 16,54 | 1,50% | - |
| 15.09.2025 | 16,99 | 17,14 | 16,29 | 16,29 | -3,87% | - |
| 12.09.2025 | 17,05 | 17,26 | 16,89 | 16,95 | -0,55% | - |
| 11.09.2025 | 16,68 | 17,17 | 16,47 | 17,04 | 3,04% | - |
| 10.09.2025 | 16,90 | 16,91 | 16,43 | 16,54 | -2,36% | - |
| 09.09.2025 | 17,21 | 17,21 | 16,90 | 16,94 | -1,62% | - |
| 08.09.2025 | 16,83 | 17,30 | 16,83 | 17,21 | -1,81% | - |
| 05.09.2025 | 17,40 | 17,55 | 16,83 | 17,53 | 4,35% | 100,00 |
| 04.09.2025 | 17,13 | 17,41 | 16,48 | 16,80 | -3,84% | 1.000,00 |
| 03.09.2025 | 16,68 | 17,47 | 16,67 | 17,47 | 8,51% | - |
| 02.09.2025 | 16,49 | 16,78 | 16,10 | 16,10 | 0,63% | 2.270,00 |
| 01.09.2025 | 16,58 | 16,86 | 16,00 | 16,00 | 0,19% | 260,00 |
| 29.08.2025 | 17,20 | 17,25 | 15,97 | 15,97 | -8,53% | 375,00 |
| 28.08.2025 | 17,26 | 17,49 | 17,13 | 17,46 | 1,19% | 300,00 |
| 27.08.2025 | 17,81 | 17,82 | 17,12 | 17,26 | -1,48% | - |
| 26.08.2025 | 17,48 | 17,83 | 17,12 | 17,52 | 0,18% | 2.000,00 |
| 25.08.2025 | 17,32 | 17,58 | 17,28 | 17,48 | 0,93% | - |
| 22.08.2025 | 19,67 | 19,67 | 17,29 | 17,32 | -11,95% | 1.609,00 |
| 21.08.2025 | 19,34 | 19,69 | 19,31 | 19,67 | 1,63% | - |
| 20.08.2025 | 19,46 | 19,63 | 19,20 | 19,36 | -0,64% | - |
| 19.08.2025 | 19,38 | 19,68 | 19,24 | 19,48 | 0,59% | 3.000,00 |
| 18.08.2025 | 19,48 | 19,64 | 18,97 | 19,37 | -0,54% | 1.500,00 |
| 15.08.2025 | 19,47 | 19,49 | 19,45 | 19,47 | 0,13% | 200,00 |
| 14.08.2025 | 20,03 | 20,05 | 19,36 | 19,45 | -3,00% | - |
| 13.08.2025 | 19,61 | 20,31 | 19,60 | 20,05 | 2,26% | - |
| 12.08.2025 | 19,43 | 19,70 | 19,27 | 19,61 | 0,95% | 600,00 |
| 11.08.2025 | 19,66 | 19,76 | 19,41 | 19,42 | -1,22% | - |
| 08.08.2025 | 19,10 | 19,76 | 19,02 | 19,66 | 2,97% | - |
| 07.08.2025 | 18,57 | 19,29 | 18,56 | 19,09 | 2,79% | - |
| 06.08.2025 | 17,83 | 18,60 | 17,81 | 18,58 | 4,24% | - |
| 05.08.2025 | 17,94 | 18,19 | 17,78 | 17,82 | -0,66% | - |
| 04.08.2025 | 18,94 | 18,95 | 17,64 | 17,94 | -5,29% | - |
| 01.08.2025 | 19,28 | 19,30 | 18,78 | 18,94 | -1,76% | - |
| 31.07.2025 | 19,32 | 19,56 | 19,20 | 19,28 | -0,12% | - |
| 30.07.2025 | 19,15 | 19,33 | 19,10 | 19,30 | 0,83% | - |
| 29.07.2025 | 18,81 | 19,20 | 18,70 | 19,15 | 1,81% | - |
| 28.07.2025 | 19,35 | 19,57 | 18,79 | 18,81 | -2,77% | - |
| 25.07.2025 | 19,31 | 19,36 | 19,15 | 19,34 | 0,17% | - |
| 24.07.2025 | 18,72 | 19,34 | 18,70 | 19,31 | 3,20% | 100,00 |
| 23.07.2025 | 18,73 | 19,09 | 18,63 | 18,71 | -0,14% | - |
| 22.07.2025 | 18,96 | 19,09 | 18,63 | 18,74 | -1,19% | - |
| 21.07.2025 | 19,39 | 19,46 | 18,85 | 18,96 | -2,18% | - |
| 18.07.2025 | 18,97 | 19,55 | 18,96 | 19,38 | 2,18% | - |
| 17.07.2025 | 18,62 | 19,02 | 18,50 | 18,97 | 1,91% | - |
| 16.07.2025 | 18,45 | 18,62 | 18,22 | 18,62 | 0,95% | 600,00 |
| 15.07.2025 | 18,42 | 18,74 | 18,35 | 18,44 | 0,15% | 230,00 |
| 14.07.2025 | 18,27 | 18,43 | 18,14 | 18,41 | 0,68% | - |
| 11.07.2025 | 18,23 | 18,37 | 18,01 | 18,29 | 0,24% | - |
| 10.07.2025 | 18,67 | 18,75 | 18,23 | 18,25 | -2,32% | - |
| 09.07.2025 | 18,45 | 18,74 | 18,45 | 18,68 | 1,16% | 818,00 |
| 08.07.2025 | 18,11 | 18,50 | 18,11 | 18,46 | 1,99% | 820,00 |
| 07.07.2025 | 18,14 | 18,25 | 18,02 | 18,10 | -0,20% | - |
| 04.07.2025 | 18,23 | 18,39 | 17,84 | 18,14 | -0,44% | - |
| 03.07.2025 | 17,66 | 18,31 | 17,66 | 18,22 | 3,10% | 400,00 |
| 02.07.2025 | 17,53 | 17,84 | 17,49 | 17,67 | 0,74% | 70,00 |
| 01.07.2025 | 17,74 | 17,82 | 17,51 | 17,54 | -1,05% | - |
| 30.06.2025 | 17,42 | 17,83 | 17,41 | 17,73 | 0,64% | 70,00 |
| 27.06.2025 | 17,37 | 17,63 | 17,17 | 17,62 | 1,38% | - |
| 26.06.2025 | 16,79 | 17,40 | 16,79 | 17,38 | 3,53% | - |
| 25.06.2025 | 17,11 | 17,12 | 16,63 | 16,79 | -1,83% | - |
| 24.06.2025 | 16,05 | 17,12 | 16,05 | 17,10 | 6,58% | - |
| 23.06.2025 | 16,47 | 16,50 | 15,98 | 16,04 | -2,73% | 630,00 |
| 20.06.2025 | 16,43 | 16,59 | 16,29 | 16,49 | 0,44% | - |
| 19.06.2025 | 16,42 | 16,43 | 16,36 | 16,42 | 0,00% | - |
| 18.06.2025 | 16,46 | 16,53 | 16,25 | 16,42 | -0,23% | - |
| 17.06.2025 | 16,41 | 16,56 | 16,25 | 16,46 | 0,24% | - |
| 16.06.2025 | 16,43 | 16,80 | 16,37 | 16,42 | 0,00% | - |
| 13.06.2025 | 16,75 | 16,76 | 16,31 | 16,42 | -2,20% | - |
| 12.06.2025 | 17,06 | 17,30 | 16,60 | 16,79 | -1,61% | - |
| 11.06.2025 | 17,13 | 17,16 | 16,83 | 17,06 | -0,29% | - |
| 10.06.2025 | 16,44 | 17,28 | 16,37 | 17,11 | 4,07% | - |
| 09.06.2025 | 16,08 | 16,49 | 16,08 | 16,44 | 2,23% | - |
| 06.06.2025 | 16,33 | 16,33 | 15,57 | 16,09 | -1,53% | - |
| 05.06.2025 | 16,81 | 16,81 | 16,31 | 16,34 | -2,84% | 120,00 |
| 04.06.2025 | 16,78 | 16,96 | 16,57 | 16,81 | 0,30% | - |
| 03.06.2025 | 17,16 | 17,19 | 16,60 | 16,76 | -2,25% | - |
| 02.06.2025 | 17,65 | 17,67 | 15,70 | 17,15 | -3,34% | - |
| 30.05.2025 | 18,04 | 18,04 | 17,33 | 17,74 | -1,66% | - |
| 29.05.2025 | 18,35 | 18,44 | 17,95 | 18,04 | -1,72% | - |