40,810€
-2,49%
Echtzeit-Aktienkurs BANK POLSKA KASA OP. ZY 1
Bid:
Ask:
Aktienkurse zur BANK POLSKA KASA OP. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,55 | 41,57 | 40,44 | 40,49 | -2,50% | - |
| 27.02.2025 | 42,23 | 42,93 | 41,53 | 41,53 | -1,59% | - |
| 26.02.2025 | 41,31 | 42,28 | 41,29 | 42,20 | 2,12% | - |
| 25.02.2025 | 40,62 | 41,79 | 40,59 | 41,33 | 1,74% | 625,00 |
| 24.02.2025 | 42,19 | 42,19 | 40,50 | 40,62 | -3,58% | - |
| 21.02.2025 | 42,57 | 42,78 | 42,05 | 42,13 | -1,06% | - |
| 20.02.2025 | 42,61 | 42,97 | 41,85 | 42,58 | -0,06% | 80,00 |
| 19.02.2025 | 44,02 | 44,03 | 42,42 | 42,61 | -3,27% | - |
| 18.02.2025 | 41,47 | 44,12 | 41,47 | 44,05 | 6,11% | - |
| 17.02.2025 | 41,29 | 41,79 | 40,98 | 41,51 | 0,54% | 190,00 |
| 14.02.2025 | 42,03 | 42,21 | 41,21 | 41,29 | -1,82% | - |
| 13.02.2025 | 42,00 | 42,93 | 41,75 | 42,05 | 0,23% | - |
| 12.02.2025 | 40,29 | 41,98 | 40,29 | 41,96 | 4,07% | - |
| 11.02.2025 | 39,35 | 40,44 | 39,21 | 40,32 | 2,40% | - |
| 10.02.2025 | 39,29 | 39,51 | 38,94 | 39,37 | 0,28% | 40,00 |
| 07.02.2025 | 38,56 | 39,49 | 38,56 | 39,26 | 1,72% | 450,00 |
| 06.02.2025 | 37,00 | 38,63 | 36,97 | 38,60 | 4,18% | - |
| 05.02.2025 | 37,67 | 37,84 | 36,71 | 37,05 | -1,76% | - |
| 04.02.2025 | 37,35 | 37,72 | 36,84 | 37,71 | 0,98% | - |
| 03.02.2025 | 38,10 | 38,19 | 36,64 | 37,35 | -2,15% | - |
| 31.01.2025 | 38,45 | 38,47 | 37,86 | 38,17 | -0,77% | - |
| 30.01.2025 | 37,70 | 38,52 | 37,68 | 38,46 | 1,95% | - |
| 29.01.2025 | 37,71 | 38,09 | 37,60 | 37,73 | 0,08% | - |
| 28.01.2025 | 36,93 | 37,79 | 36,90 | 37,70 | 2,06% | - |
| 27.01.2025 | 36,57 | 36,98 | 35,85 | 36,94 | 0,89% | - |
| 24.01.2025 | 36,25 | 36,77 | 36,21 | 36,61 | 1,05% | - |
| 23.01.2025 | 36,27 | 36,33 | 35,94 | 36,23 | -0,08% | - |
| 22.01.2025 | 35,12 | 36,31 | 35,12 | 36,26 | 3,17% | - |
| 21.01.2025 | 34,55 | 35,23 | 34,44 | 35,15 | 1,55% | - |
| 20.01.2025 | 34,33 | 34,81 | 34,09 | 34,61 | 0,92% | - |
| 17.01.2025 | 34,04 | 34,66 | 34,04 | 34,30 | 0,78% | - |
| 16.01.2025 | 34,75 | 34,99 | 33,89 | 34,03 | -2,18% | - |
| 15.01.2025 | 34,20 | 34,98 | 34,11 | 34,79 | 1,68% | - |
| 14.01.2025 | 33,69 | 34,33 | 33,67 | 34,22 | 1,56% | - |
| 13.01.2025 | 34,44 | 34,46 | 33,50 | 33,69 | -2,19% | - |
| 10.01.2025 | 33,85 | 34,48 | 33,79 | 34,45 | 1,71% | - |
| 09.01.2025 | 33,16 | 33,87 | 32,84 | 33,87 | 2,10% | - |
| 08.01.2025 | 33,55 | 33,96 | 32,88 | 33,17 | -1,18% | - |
| 07.01.2025 | 32,99 | 33,95 | 32,98 | 33,57 | 1,77% | - |
| 06.01.2025 | 32,85 | 33,04 | 32,85 | 32,98 | 0,35% | - |
| 03.01.2025 | 32,48 | 33,18 | 32,36 | 32,87 | 1,20% | - |
| 02.01.2025 | 32,17 | 32,66 | 31,73 | 32,48 | 0,46% | - |
| 30.12.2024 | 32,34 | 32,78 | 31,97 | 32,33 | -0,02% | - |
| 27.12.2024 | 32,68 | 32,78 | 32,13 | 32,33 | -1,04% | 500,00 |
| 23.12.2024 | 32,67 | 33,11 | 32,54 | 32,67 | 0,00% | - |
| 20.12.2024 | 33,03 | 33,13 | 32,20 | 32,67 | -1,03% | - |
| 19.12.2024 | 33,22 | 33,35 | 32,59 | 33,01 | -0,56% | - |
| 18.12.2024 | 32,72 | 33,55 | 32,49 | 33,20 | 1,53% | - |
| 17.12.2024 | 33,89 | 34,05 | 32,68 | 32,70 | -3,51% | - |
| 16.12.2024 | 34,14 | 34,46 | 33,76 | 33,89 | -0,70% | - |
| 13.12.2024 | 34,12 | 34,62 | 34,01 | 34,13 | -0,09% | - |
| 12.12.2024 | 34,25 | 34,32 | 33,88 | 34,16 | 0,54% | - |
| 11.12.2024 | 34,49 | 34,50 | 33,91 | 33,97 | -1,44% | - |
| 10.12.2024 | 34,50 | 34,75 | 33,86 | 34,47 | 0,07% | - |
| 09.12.2024 | 34,79 | 34,99 | 34,37 | 34,44 | -1,06% | - |
| 06.12.2024 | 34,83 | 35,21 | 34,63 | 34,81 | -0,09% | - |
| 05.12.2024 | 34,14 | 34,97 | 34,14 | 34,84 | 2,02% | - |
| 04.12.2024 | 33,35 | 34,42 | 33,31 | 34,15 | 2,40% | - |
| 03.12.2024 | 33,26 | 33,57 | 32,90 | 33,35 | 0,21% | - |
| 02.12.2024 | 31,70 | 33,34 | 31,70 | 33,28 | 4,88% | - |
| 29.11.2024 | 32,67 | 32,69 | 31,13 | 31,73 | -2,88% | - |
| 28.11.2024 | 32,33 | 32,95 | 32,31 | 32,67 | 0,97% | - |
| 27.11.2024 | 32,49 | 32,56 | 31,82 | 32,36 | -0,42% | - |
| 26.11.2024 | 32,71 | 32,80 | 32,06 | 32,49 | -0,88% | 475,00 |
| 25.11.2024 | 32,17 | 32,80 | 32,16 | 32,78 | 1,96% | - |
| 22.11.2024 | 31,88 | 32,40 | 31,39 | 32,15 | 0,86% | - |
| 21.11.2024 | 31,52 | 32,15 | 31,13 | 31,88 | 1,17% | - |
| 20.11.2024 | 32,25 | 32,25 | 31,24 | 31,51 | 0,19% | - |
| 19.11.2024 | 32,35 | 32,51 | 30,28 | 31,45 | -2,93% | 114,00 |
| 18.11.2024 | 33,24 | 33,24 | 32,00 | 32,40 | -2,54% | - |
| 15.11.2024 | 34,09 | 34,30 | 33,17 | 33,24 | -2,41% | - |
| 14.11.2024 | 34,66 | 35,07 | 33,71 | 34,06 | -1,77% | 200,00 |
| 13.11.2024 | 35,24 | 35,43 | 34,53 | 34,68 | -1,66% | - |
| 12.11.2024 | 35,51 | 36,23 | 35,17 | 35,26 | -0,68% | - |
| 11.11.2024 | 35,77 | 35,78 | 35,48 | 35,50 | -0,78% | 100,00 |
| 08.11.2024 | 36,02 | 36,32 | 35,33 | 35,78 | -0,71% | - |
| 07.11.2024 | 33,02 | 36,06 | 33,02 | 36,04 | 9,30% | - |
| 06.11.2024 | 32,80 | 33,76 | 32,77 | 32,97 | 0,27% | - |
| 05.11.2024 | 32,98 | 33,01 | 32,54 | 32,88 | -0,30% | - |
| 04.11.2024 | 32,43 | 33,26 | 32,39 | 32,98 | 1,85% | - |
| 01.11.2024 | 32,44 | 32,45 | 32,36 | 32,38 | -0,15% | - |
| 31.10.2024 | 33,09 | 33,11 | 32,35 | 32,43 | -1,94% | - |
| 30.10.2024 | 34,02 | 34,02 | 32,95 | 33,07 | -2,74% | - |
| 29.10.2024 | 33,01 | 34,04 | 32,97 | 34,00 | 2,98% | - |
| 28.10.2024 | 33,38 | 33,75 | 32,78 | 33,02 | -1,15% | - |
| 25.10.2024 | 33,56 | 33,56 | 32,75 | 33,40 | -0,42% | - |
| 24.10.2024 | 33,68 | 33,81 | 33,14 | 33,54 | -0,39% | - |
| 23.10.2024 | 33,20 | 33,78 | 33,04 | 33,67 | 1,37% | - |
| 22.10.2024 | 33,78 | 34,04 | 33,01 | 33,22 | -1,66% | - |
| 21.10.2024 | 34,73 | 34,74 | 33,59 | 33,78 | -2,76% | - |
| 18.10.2024 | 34,02 | 35,08 | 34,02 | 34,74 | 2,16% | - |
| 17.10.2024 | 35,20 | 35,28 | 33,94 | 34,00 | -3,49% | - |
| 16.10.2024 | 35,06 | 35,32 | 34,49 | 35,23 | 0,48% | - |
| 15.10.2024 | 35,26 | 35,52 | 34,96 | 35,06 | -0,61% | - |
| 14.10.2024 | 35,11 | 35,47 | 34,94 | 35,28 | 0,41% | - |
| 11.10.2024 | 34,44 | 35,63 | 34,34 | 35,13 | 2,00% | - |
| 10.10.2024 | 34,84 | 35,06 | 34,32 | 34,44 | -1,11% | - |
| 09.10.2024 | 33,46 | 34,90 | 33,13 | 34,83 | 4,16% | - |
| 08.10.2024 | 32,68 | 33,62 | 32,26 | 33,44 | 2,34% | - |
| 07.10.2024 | 32,97 | 33,31 | 32,42 | 32,67 | -0,86% | - |