10,430€
-2,20%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,00 | 11,05 | 10,69 | 10,77 | -1,99% | - |
| 19.12.2024 | 10,70 | 11,03 | 10,63 | 10,99 | 2,81% | - |
| 18.12.2024 | 10,68 | 10,80 | 10,59 | 10,69 | 0,21% | - |
| 17.12.2024 | 10,88 | 11,09 | 10,66 | 10,67 | -1,96% | - |
| 16.12.2024 | 10,92 | 10,97 | 10,81 | 10,88 | -0,36% | - |
| 13.12.2024 | 10,88 | 10,93 | 10,79 | 10,92 | 0,30% | - |
| 12.12.2024 | 10,88 | 10,96 | 10,81 | 10,89 | 0,06% | - |
| 11.12.2024 | 10,90 | 10,93 | 10,75 | 10,88 | -0,22% | - |
| 10.12.2024 | 10,80 | 10,94 | 10,70 | 10,90 | 0,93% | - |
| 09.12.2024 | 10,78 | 10,89 | 10,72 | 10,80 | 0,13% | - |
| 06.12.2024 | 10,86 | 10,87 | 10,74 | 10,79 | -0,71% | - |
| 05.12.2024 | 10,75 | 10,88 | 10,72 | 10,87 | 1,09% | - |
| 04.12.2024 | 10,59 | 10,78 | 10,53 | 10,75 | 1,49% | - |
| 03.12.2024 | 10,67 | 10,69 | 10,48 | 10,59 | -0,84% | - |
| 02.12.2024 | 10,33 | 10,77 | 10,32 | 10,68 | 3,32% | - |
| 29.11.2024 | 10,07 | 10,36 | 10,07 | 10,34 | 3,72% | - |
| 28.11.2024 | 10,05 | 10,14 | 9,86 | 9,97 | -0,92% | - |
| 27.11.2024 | 9,99 | 10,07 | 9,89 | 10,06 | 0,75% | - |
| 26.11.2024 | 10,03 | 10,15 | 9,92 | 9,99 | -0,69% | - |
| 25.11.2024 | 10,01 | 10,10 | 9,95 | 10,05 | 0,54% | - |
| 22.11.2024 | 9,81 | 10,28 | 9,76 | 10,00 | 1,91% | - |
| 21.11.2024 | 9,16 | 10,00 | 9,14 | 9,81 | 7,23% | - |
| 20.11.2024 | 9,51 | 9,51 | 9,14 | 9,15 | -1,00% | - |
| 19.11.2024 | 9,54 | 9,59 | 9,07 | 9,24 | -3,27% | - |
| 18.11.2024 | 9,50 | 9,57 | 9,40 | 9,56 | 0,59% | - |
| 15.11.2024 | 9,59 | 9,63 | 9,41 | 9,50 | -0,89% | - |
| 14.11.2024 | 9,41 | 9,60 | 9,41 | 9,58 | 1,77% | - |
| 13.11.2024 | 9,38 | 9,50 | 9,31 | 9,42 | 0,42% | - |
| 12.11.2024 | 9,42 | 9,47 | 9,35 | 9,38 | -0,49% | - |
| 11.11.2024 | 9,50 | 9,50 | 9,42 | 9,42 | -0,77% | - |
| 08.11.2024 | 9,71 | 9,72 | 9,42 | 9,50 | -2,28% | - |
| 07.11.2024 | 9,30 | 9,74 | 9,30 | 9,72 | 4,62% | - |
| 06.11.2024 | 9,25 | 9,45 | 9,24 | 9,29 | 0,15% | - |
| 05.11.2024 | 9,29 | 9,34 | 9,19 | 9,28 | -0,13% | - |
| 04.11.2024 | 9,13 | 9,35 | 9,10 | 9,29 | 1,89% | - |
| 01.11.2024 | 9,13 | 9,13 | 9,11 | 9,12 | -0,15% | - |
| 31.10.2024 | 9,21 | 9,21 | 9,07 | 9,13 | -0,79% | - |
| 30.10.2024 | 9,49 | 9,50 | 9,15 | 9,20 | -3,02% | - |
| 29.10.2024 | 9,35 | 9,51 | 9,32 | 9,49 | 1,55% | - |
| 28.10.2024 | 9,39 | 9,47 | 9,33 | 9,35 | -0,51% | - |
| 25.10.2024 | 9,40 | 9,48 | 9,35 | 9,39 | -0,01% | - |
| 24.10.2024 | 9,37 | 9,50 | 9,32 | 9,39 | 0,34% | - |
| 23.10.2024 | 9,27 | 9,37 | 9,19 | 9,36 | 0,97% | - |
| 22.10.2024 | 9,37 | 9,43 | 9,23 | 9,27 | -1,04% | - |
| 21.10.2024 | 9,62 | 9,63 | 9,37 | 9,37 | -2,56% | 212,00 |
| 18.10.2024 | 9,44 | 9,70 | 9,44 | 9,62 | 1,88% | 109,00 |
| 17.10.2024 | 9,61 | 9,65 | 9,41 | 9,44 | -1,88% | 300,00 |
| 16.10.2024 | 9,68 | 9,70 | 9,51 | 9,62 | -0,59% | - |
| 15.10.2024 | 9,62 | 9,70 | 9,58 | 9,68 | 0,56% | - |
| 14.10.2024 | 9,63 | 9,69 | 9,54 | 9,62 | -0,15% | - |
| 11.10.2024 | 9,54 | 9,67 | 9,45 | 9,64 | 1,01% | - |
| 10.10.2024 | 9,78 | 9,89 | 9,42 | 9,54 | -2,41% | - |
| 09.10.2024 | 9,64 | 9,86 | 9,54 | 9,78 | 1,52% | - |
| 08.10.2024 | 9,46 | 9,66 | 9,38 | 9,63 | 1,84% | - |
| 07.10.2024 | 9,61 | 9,67 | 9,44 | 9,46 | -1,55% | - |
| 04.10.2024 | 9,70 | 9,74 | 9,54 | 9,61 | -0,90% | - |
| 03.10.2024 | 9,88 | 9,90 | 9,69 | 9,69 | -2,01% | - |
| 02.10.2024 | 9,82 | 9,92 | 9,75 | 9,89 | 0,79% | - |
| 01.10.2024 | 9,86 | 9,93 | 9,71 | 9,81 | -0,47% | - |
| 30.09.2024 | 10,16 | 10,17 | 9,84 | 9,86 | -2,87% | - |
| 27.09.2024 | 9,95 | 10,20 | 9,91 | 10,15 | 1,99% | - |
| 26.09.2024 | 10,02 | 10,26 | 9,87 | 9,95 | -0,63% | - |
| 25.09.2024 | 10,04 | 10,18 | 9,96 | 10,02 | -0,32% | - |
| 24.09.2024 | 9,76 | 10,10 | 9,76 | 10,05 | 2,88% | - |
| 23.09.2024 | 9,61 | 9,87 | 9,56 | 9,77 | 0,25% | - |
| 20.09.2024 | 9,77 | 9,86 | 9,67 | 9,74 | -0,37% | - |
| 19.09.2024 | 9,64 | 9,97 | 9,64 | 9,78 | 1,43% | - |
| 18.09.2024 | 9,70 | 9,82 | 9,59 | 9,64 | -0,72% | - |
| 17.09.2024 | 9,22 | 9,75 | 9,21 | 9,71 | 5,35% | 129,00 |
| 16.09.2024 | 10,96 | 10,96 | 9,21 | 9,22 | -15,86% | - |
| 13.09.2024 | 10,74 | 10,96 | 10,73 | 10,96 | 2,01% | - |
| 12.09.2024 | 10,62 | 10,82 | 10,61 | 10,74 | 1,09% | 100,00 |
| 11.09.2024 | 10,82 | 10,83 | 10,59 | 10,62 | -1,87% | - |
| 10.09.2024 | 10,97 | 11,06 | 10,74 | 10,83 | -1,26% | - |
| 09.09.2024 | 10,93 | 11,05 | 10,85 | 10,96 | 0,39% | 1.050,00 |
| 06.09.2024 | 11,01 | 11,11 | 10,92 | 10,92 | -0,75% | - |
| 05.09.2024 | 11,10 | 11,28 | 11,00 | 11,00 | -0,86% | - |
| 04.09.2024 | 11,18 | 11,23 | 11,07 | 11,10 | -0,76% | - |
| 03.09.2024 | 11,29 | 11,32 | 11,12 | 11,18 | -1,02% | - |
| 02.09.2024 | 10,92 | 11,37 | 10,91 | 11,30 | 3,48% | - |
| 30.08.2024 | 11,09 | 11,12 | 10,88 | 10,92 | 4,58% | - |
| 29.08.2024 | 11,36 | 11,37 | 10,44 | 10,44 | -7,98% | - |
| 28.08.2024 | 11,40 | 11,43 | 11,27 | 11,35 | -0,48% | - |
| 27.08.2024 | 11,36 | 11,40 | 11,23 | 11,40 | 0,37% | - |
| 26.08.2024 | 11,44 | 11,45 | 11,31 | 11,36 | -0,85% | - |
| 23.08.2024 | 11,19 | 11,50 | 11,18 | 11,46 | 2,43% | - |
| 22.08.2024 | 11,26 | 11,35 | 11,17 | 11,18 | -0,82% | - |
| 21.08.2024 | 11,17 | 11,29 | 11,13 | 11,28 | 0,96% | - |
| 20.08.2024 | 11,35 | 11,39 | 11,15 | 11,17 | -1,65% | - |
| 19.08.2024 | 11,28 | 11,40 | 11,23 | 11,36 | 0,62% | - |
| 16.08.2024 | 11,03 | 11,29 | 11,03 | 11,29 | 2,27% | - |
| 15.08.2024 | 11,03 | 11,07 | 11,03 | 11,04 | 0,05% | - |
| 14.08.2024 | 10,85 | 11,06 | 10,85 | 11,03 | 1,65% | - |
| 13.08.2024 | 10,97 | 11,01 | 10,82 | 10,85 | -0,99% | - |
| 12.08.2024 | 10,62 | 10,98 | 10,61 | 10,96 | 3,22% | - |
| 09.08.2024 | 10,72 | 10,77 | 10,53 | 10,62 | -0,82% | - |
| 08.08.2024 | 10,77 | 10,81 | 10,57 | 10,71 | -0,50% | - |
| 07.08.2024 | 10,65 | 10,84 | 10,64 | 10,76 | 1,15% | - |
| 06.08.2024 | 10,69 | 10,87 | 10,42 | 10,64 | -0,42% | - |
| 05.08.2024 | 10,92 | 10,94 | 10,49 | 10,68 | -2,53% | - |