58,730€
1,40%
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 58,52 | 59,28 | 58,48 | 58,73 | 0,44% | 875,00 |
| 27.08.2026 | 60,53 | 60,73 | 58,39 | 58,47 | -3,05% | 775,00 |
| 26.08.2026 | 59,72 | 60,74 | 59,62 | 60,31 | 1,04% | - |
| 25.08.2026 | 60,00 | 60,59 | 59,53 | 59,69 | -0,30% | 1.134,00 |
| 24.08.2026 | 60,42 | 60,42 | 58,93 | 59,87 | -0,08% | - |
| 21.08.2026 | 60,10 | 61,17 | 59,92 | 59,92 | -0,08% | 4.185,00 |
| 20.08.2026 | 60,30 | 60,46 | 59,62 | 59,97 | -0,60% | - |
| 19.08.2026 | 58,66 | 61,09 | 57,71 | 60,33 | 2,65% | - |
| 18.08.2026 | 59,88 | 60,01 | 58,70 | 58,77 | -1,74% | - |
| 17.08.2026 | 60,02 | 60,23 | 59,37 | 59,81 | -0,17% | 1.970,00 |
| 14.08.2026 | 59,24 | 60,01 | 58,98 | 59,91 | 1,15% | 300,00 |
| 13.08.2026 | 59,08 | 60,03 | 58,89 | 59,23 | 1,35% | - |
| 12.08.2026 | 58,80 | 59,26 | 58,44 | 58,44 | 0,45% | - |
| 11.08.2026 | 58,64 | 59,51 | 58,18 | 58,18 | -0,77% | - |
| 10.08.2026 | 59,59 | 59,59 | 58,08 | 58,63 | -0,59% | 2.550,00 |
| 07.08.2026 | 59,60 | 59,80 | 58,71 | 58,98 | -0,99% | 1.749,00 |
| 06.08.2026 | 58,40 | 59,94 | 58,34 | 59,57 | 2,07% | 10.250,00 |
| 05.08.2026 | 59,28 | 59,35 | 58,08 | 58,36 | -1,37% | - |
| 04.08.2026 | 57,17 | 59,17 | 56,94 | 59,17 | 3,83% | 386,00 |
| 03.08.2026 | 57,10 | 57,94 | 56,59 | 56,99 | 0,42% | 240,00 |
| 31.07.2026 | 57,24 | 57,33 | 56,12 | 56,75 | -0,60% | - |
| 30.07.2026 | 54,87 | 57,16 | 54,72 | 57,09 | 4,16% | 60,00 |
| 29.07.2026 | 54,90 | 55,66 | 54,81 | 54,81 | 0,46% | 7.264,00 |
| 28.07.2026 | 54,80 | 55,88 | 54,56 | 54,56 | -0,26% | - |
| 27.07.2026 | 54,49 | 55,25 | 54,07 | 54,70 | 1,09% | 155,00 |
| 24.07.2026 | 53,74 | 54,87 | 53,64 | 54,11 | 0,78% | - |
| 23.07.2026 | 54,02 | 54,35 | 53,31 | 53,69 | -1,41% | 2.800,00 |
| 22.07.2026 | 54,60 | 54,77 | 54,15 | 54,46 | -0,31% | - |
| 21.07.2026 | 53,71 | 54,65 | 53,71 | 54,63 | 2,23% | - |
| 20.07.2026 | 52,66 | 53,85 | 52,53 | 53,44 | 1,38% | - |
| 17.07.2026 | 53,44 | 53,70 | 51,78 | 52,71 | -1,00% | - |
| 16.07.2026 | 54,50 | 54,95 | 53,24 | 53,24 | -2,37% | 475,00 |
| 15.07.2026 | 54,78 | 55,41 | 54,23 | 54,53 | 0,79% | - |
| 14.07.2026 | 55,86 | 56,04 | 53,58 | 54,10 | -3,13% | - |
| 13.07.2026 | 55,51 | 56,55 | 55,51 | 55,85 | 0,25% | - |
| 10.07.2026 | 54,63 | 56,48 | 54,58 | 55,71 | 1,98% | - |
| 09.07.2026 | 54,80 | 55,61 | 54,42 | 54,63 | 0,98% | 836,00 |
| 08.07.2026 | 53,63 | 54,63 | 52,75 | 54,10 | 0,84% | - |
| 07.07.2026 | 54,37 | 54,54 | 53,57 | 53,65 | -1,40% | - |
| 06.07.2026 | 54,33 | 54,92 | 54,02 | 54,41 | 0,18% | 12.258,00 |
| 03.07.2026 | 54,07 | 54,67 | 54,00 | 54,31 | 0,59% | 30.919,00 |
| 02.07.2026 | 53,49 | 54,53 | 53,29 | 53,99 | 1,01% | 1.200,00 |
| 01.07.2026 | 53,19 | 53,54 | 52,53 | 53,45 | 0,41% | 310,00 |
| 30.06.2026 | 53,21 | 53,61 | 52,44 | 53,23 | 0,15% | - |
| 29.06.2026 | 53,62 | 53,74 | 52,71 | 53,15 | -0,34% | - |
| 26.06.2026 | 53,51 | 53,72 | 52,98 | 53,33 | -0,54% | - |
| 25.06.2026 | 53,43 | 53,90 | 52,87 | 53,62 | 0,26% | - |
| 24.06.2026 | 53,36 | 54,06 | 53,13 | 53,48 | 0,04% | - |
| 23.06.2026 | 54,00 | 54,30 | 53,16 | 53,46 | -1,75% | - |
| 22.06.2026 | 54,78 | 55,43 | 54,02 | 54,41 | -0,66% | - |
| 19.06.2026 | 55,09 | 55,41 | 54,74 | 54,77 | 0,20% | - |
| 18.06.2026 | 55,19 | 55,56 | 54,66 | 54,66 | -0,89% | 3.450,00 |
| 17.06.2026 | 54,82 | 55,55 | 54,80 | 55,15 | 0,66% | - |
| 16.06.2026 | 53,75 | 55,38 | 53,75 | 54,79 | 2,01% | - |
| 15.06.2026 | 54,61 | 55,53 | 53,67 | 53,71 | -0,39% | 8.976,00 |
| 12.06.2026 | 52,44 | 54,44 | 52,30 | 53,92 | -5,15% | 10.250,00 |
| 11.06.2026 | 55,35 | 56,85 | 55,33 | 56,85 | 2,86% | - |
| 10.06.2026 | 55,90 | 56,22 | 55,24 | 55,27 | -1,36% | 2.525,00 |
| 09.06.2026 | 54,93 | 56,63 | 54,91 | 56,03 | 2,00% | 396,00 |
| 08.06.2026 | 54,09 | 55,16 | 53,62 | 54,93 | 0,97% | 2.000,00 |
| 05.06.2026 | 55,84 | 55,88 | 54,27 | 54,40 | -1,98% | - |
| 04.06.2026 | 55,42 | 56,01 | 55,42 | 55,50 | 0,22% | - |
| 03.06.2026 | 55,77 | 55,90 | 55,15 | 55,38 | -0,54% | - |
| 02.06.2026 | 55,95 | 56,67 | 55,44 | 55,68 | -0,62% | 76,00 |
| 01.06.2026 | 57,03 | 57,50 | 55,49 | 56,03 | -1,65% | - |
| 29.05.2026 | 57,25 | 58,01 | 56,96 | 56,97 | -0,35% | - |
| 28.05.2026 | 57,59 | 57,71 | 56,69 | 57,17 | -0,92% | - |
| 27.05.2026 | 57,28 | 58,28 | 57,16 | 57,70 | 0,89% | 3.040,00 |
| 26.05.2026 | 57,98 | 57,99 | 57,04 | 57,19 | -1,45% | 450,00 |
| 25.05.2026 | 56,31 | 58,08 | 56,28 | 58,03 | 3,53% | - |
| 22.05.2026 | 55,67 | 56,34 | 55,32 | 56,05 | 0,65% | 360,00 |
| 21.05.2026 | 55,23 | 55,87 | 54,66 | 55,69 | 0,61% | - |
| 20.05.2026 | 54,05 | 55,51 | 53,38 | 55,35 | 2,39% | 5.121,00 |
| 19.05.2026 | 54,67 | 55,26 | 54,04 | 54,06 | -0,93% | - |
| 18.05.2026 | 54,47 | 55,14 | 54,04 | 54,57 | 0,06% | 4.569,00 |
| 15.05.2026 | 55,85 | 55,89 | 54,53 | 54,54 | -1,77% | 8.400,00 |
| 14.05.2026 | 55,28 | 56,84 | 54,95 | 55,52 | 0,49% | - |
| 13.05.2026 | 54,52 | 55,27 | 54,17 | 55,25 | 1,47% | 1.590,00 |
| 12.05.2026 | 55,14 | 55,65 | 54,01 | 54,45 | -1,45% | - |
| 11.05.2026 | 54,35 | 55,47 | 54,22 | 55,25 | 1,36% | 7.600,00 |
| 08.05.2026 | 54,96 | 55,96 | 54,25 | 54,51 | -0,58% | - |
| 07.05.2026 | 56,64 | 56,64 | 54,81 | 54,83 | -3,23% | - |
| 06.05.2026 | 54,08 | 56,97 | 54,08 | 56,66 | 5,06% | 540,00 |
| 05.05.2026 | 53,44 | 54,44 | 53,02 | 53,93 | 0,50% | 340,00 |
| 04.05.2026 | 53,58 | 54,95 | 53,29 | 53,66 | 0,36% | 9.969,00 |
| 30.04.2026 | 53,42 | 54,89 | 53,14 | 53,47 | 0,62% | - |
| 29.04.2026 | 55,07 | 55,85 | 53,14 | 53,14 | -3,26% | - |
| 28.04.2026 | 54,81 | 56,06 | 54,67 | 54,93 | 0,22% | 180,00 |
| 27.04.2026 | 55,47 | 55,83 | 54,67 | 54,81 | -1,44% | 2.050,00 |
| 24.04.2026 | 55,47 | 56,05 | 55,12 | 55,61 | 0,43% | - |
| 23.04.2026 | 56,99 | 57,32 | 54,75 | 55,37 | -3,39% | - |
| 22.04.2026 | 58,54 | 58,59 | 57,09 | 57,31 | -1,14% | 2.080,00 |
| 21.04.2026 | 59,12 | 59,47 | 57,87 | 57,97 | -1,76% | - |
| 20.04.2026 | 59,25 | 59,69 | 58,67 | 59,01 | -1,49% | - |
| 17.04.2026 | 58,19 | 59,95 | 57,93 | 59,90 | 3,19% | 510,00 |
| 16.04.2026 | 59,03 | 59,28 | 57,79 | 58,05 | -1,33% | 3.905,00 |
| 15.04.2026 | 59,75 | 59,75 | 58,28 | 58,83 | -1,13% | 8.568,00 |
| 14.04.2026 | 59,01 | 59,77 | 58,34 | 59,50 | 1,36% | 4.726,00 |
| 13.04.2026 | 57,36 | 58,71 | 57,34 | 58,70 | 2,09% | - |
| 10.04.2026 | 56,77 | 58,58 | 56,18 | 57,50 | 2,28% | 8.740,00 |