16,348€
0,91%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,34 | 16,51 | 16,28 | 16,35 | 0,07% | - |
| 19.02.2026 | 16,29 | 16,59 | 16,20 | 16,34 | 0,26% | 2.640,00 |
| 18.02.2026 | 16,43 | 16,43 | 16,05 | 16,30 | -0,99% | 20.374,00 |
| 17.02.2026 | 16,47 | 16,47 | 16,14 | 16,46 | -0,16% | 8.926,00 |
| 16.02.2026 | 16,46 | 16,49 | 16,14 | 16,49 | 0,24% | 17.640,00 |
| 13.02.2026 | 16,57 | 16,75 | 16,13 | 16,45 | 0,27% | 62.378,00 |
| 12.02.2026 | 16,67 | 16,69 | 16,40 | 16,40 | -1,90% | 9.610,00 |
| 11.02.2026 | 16,97 | 16,97 | 16,54 | 16,72 | -1,71% | 4.625,00 |
| 10.02.2026 | 16,97 | 17,01 | 16,78 | 17,01 | -0,10% | 22.000,00 |
| 09.02.2026 | 16,91 | 17,08 | 16,83 | 17,03 | 2,87% | - |
| 06.02.2026 | 17,12 | 17,12 | 16,55 | 16,55 | -3,32% | 2.678,00 |
| 05.02.2026 | 17,15 | 17,15 | 16,58 | 17,12 | -0,26% | - |
| 04.02.2026 | 17,04 | 17,36 | 16,96 | 17,16 | 2,96% | 2.868,00 |
| 03.02.2026 | 16,71 | 17,06 | 16,67 | 16,67 | -0,23% | 29.994,00 |
| 02.02.2026 | 16,60 | 16,94 | 16,42 | 16,71 | 0,11% | - |
| 30.01.2026 | 16,44 | 16,76 | 16,39 | 16,69 | 1,46% | - |
| 29.01.2026 | 16,30 | 16,72 | 16,30 | 16,45 | -1,66% | 14.827,00 |
| 28.01.2026 | 16,68 | 16,85 | 16,58 | 16,73 | 0,44% | 18.240,00 |
| 27.01.2026 | 16,45 | 16,81 | 16,31 | 16,66 | 1,34% | 23.036,00 |
| 26.01.2026 | 16,54 | 16,73 | 16,27 | 16,44 | 1,33% | 11.467,00 |
| 23.01.2026 | 16,79 | 16,80 | 16,22 | 16,22 | -1,99% | 13.452,00 |
| 22.01.2026 | 16,58 | 18,28 | 16,51 | 16,55 | 0,50% | 8.570,00 |
| 21.01.2026 | 16,52 | 16,55 | 16,17 | 16,47 | -0,66% | 16.800,00 |
| 20.01.2026 | 16,66 | 16,66 | 16,36 | 16,58 | -0,61% | 4.168,00 |
| 19.01.2026 | 16,64 | 16,68 | 16,43 | 16,68 | -0,06% | 2.461,00 |
| 16.01.2026 | 16,90 | 18,36 | 16,46 | 16,69 | -1,24% | 16.240,00 |
| 15.01.2026 | 16,61 | 17,04 | 16,43 | 16,90 | 1,84% | 18.277,00 |
| 14.01.2026 | 16,54 | 16,96 | 16,04 | 16,60 | -0,02% | 7.653,00 |
| 13.01.2026 | 16,61 | 16,61 | 16,35 | 16,60 | -0,39% | 9.718,00 |
| 12.01.2026 | 16,62 | 17,01 | 16,47 | 16,66 | -0,87% | 17.816,00 |
| 09.01.2026 | 16,85 | 17,04 | 16,56 | 16,81 | -0,21% | 700,00 |
| 08.01.2026 | 16,91 | 16,98 | 16,75 | 16,85 | -2,12% | - |
| 07.01.2026 | 16,25 | 17,21 | 16,09 | 17,21 | 6,23% | 1.250,00 |
| 06.01.2026 | 16,22 | 16,36 | 16,16 | 16,20 | 0,00% | 17.432,00 |
| 05.01.2026 | 16,33 | 16,41 | 16,20 | 16,20 | -0,34% | - |
| 02.01.2026 | 15,77 | 16,34 | 15,77 | 16,26 | 10,13% | 4.445,00 |
| 30.12.2025 | 15,59 | 15,91 | 14,76 | 14,76 | -2,45% | - |
| 29.12.2025 | 16,02 | 16,02 | 15,13 | 15,13 | -7,18% | - |
| 23.12.2025 | 16,07 | 16,30 | 15,93 | 16,30 | -1,63% | 75,00 |
| 22.12.2025 | 16,20 | 16,57 | 16,00 | 16,57 | 2,32% | 6.000,00 |
| 19.12.2025 | 15,85 | 16,21 | 15,84 | 16,20 | 2,11% | - |
| 18.12.2025 | 15,87 | 15,90 | 15,73 | 15,86 | 8,97% | - |
| 17.12.2025 | 15,83 | 15,90 | 14,56 | 14,56 | -8,11% | - |
| 16.12.2025 | 15,85 | 15,87 | 15,67 | 15,84 | 3,53% | - |
| 15.12.2025 | 15,53 | 15,86 | 15,30 | 15,30 | 2,68% | 720,00 |
| 12.12.2025 | 15,41 | 15,60 | 14,90 | 14,90 | -3,31% | - |
| 11.12.2025 | 15,24 | 15,47 | 15,15 | 15,41 | 0,96% | - |
| 10.12.2025 | 15,11 | 15,28 | 14,96 | 15,26 | 1,05% | - |
| 09.12.2025 | 14,83 | 15,11 | 14,78 | 15,11 | -0,30% | - |
| 08.12.2025 | 14,85 | 15,15 | 14,81 | 15,15 | 5,10% | 200,00 |
| 05.12.2025 | 14,93 | 14,99 | 14,38 | 14,42 | 0,03% | - |
| 04.12.2025 | 14,71 | 15,30 | 14,41 | 14,41 | -5,72% | 8.100,00 |
| 03.12.2025 | 14,89 | 15,29 | 14,68 | 15,29 | 2,78% | 112,00 |
| 02.12.2025 | 14,92 | 14,97 | 14,74 | 14,87 | -3,08% | - |
| 01.12.2025 | 14,89 | 15,35 | 14,78 | 15,35 | 6,56% | 150,00 |
| 28.11.2025 | 14,92 | 15,13 | 14,40 | 14,40 | 0,03% | - |
| 27.11.2025 | 14,91 | 14,96 | 14,40 | 14,40 | 0,00% | - |
| 26.11.2025 | 14,83 | 14,92 | 14,40 | 14,40 | 0,52% | - |
| 25.11.2025 | 14,50 | 14,96 | 14,32 | 14,32 | 1,74% | - |
| 24.11.2025 | 14,39 | 14,58 | 14,08 | 14,08 | -2,16% | 1.000,00 |
| 21.11.2025 | 14,61 | 14,61 | 14,16 | 14,39 | 1,09% | - |
| 20.11.2025 | 14,66 | 14,76 | 14,23 | 14,23 | 0,30% | - |
| 19.11.2025 | 13,95 | 14,20 | 13,90 | 14,19 | 2,11% | - |
| 18.11.2025 | 14,22 | 14,22 | 13,87 | 13,90 | -2,34% | - |
| 17.11.2025 | 14,41 | 14,49 | 14,23 | 14,23 | -5,15% | - |
| 14.11.2025 | 14,50 | 15,00 | 14,17 | 15,00 | 3,41% | 306,00 |
| 13.11.2025 | 14,51 | 14,70 | 14,46 | 14,51 | 2,47% | - |
| 12.11.2025 | 14,43 | 14,68 | 14,16 | 14,16 | -1,99% | 5.000,00 |
| 11.11.2025 | 14,42 | 14,45 | 14,42 | 14,44 | 3,56% | - |
| 10.11.2025 | 14,25 | 14,50 | 13,95 | 13,95 | 1,75% | - |
| 07.11.2025 | 14,37 | 14,38 | 13,71 | 13,71 | -0,80% | - |
| 06.11.2025 | 14,15 | 14,52 | 13,82 | 13,82 | -2,37% | - |
| 05.11.2025 | 14,12 | 14,17 | 13,96 | 14,15 | 0,28% | - |
| 04.11.2025 | 14,04 | 14,11 | 13,90 | 14,11 | 3,52% | - |
| 03.11.2025 | 13,93 | 14,13 | 13,63 | 13,63 | -5,05% | 2.209,00 |
| 31.10.2025 | 14,02 | 14,36 | 13,88 | 14,36 | 6,02% | 100,00 |
| 30.10.2025 | 13,99 | 14,10 | 13,54 | 13,54 | -0,07% | - |
| 29.10.2025 | 13,86 | 14,04 | 13,55 | 13,55 | -2,26% | - |
| 28.10.2025 | 13,59 | 14,01 | 13,59 | 13,86 | 5,58% | - |
| 27.10.2025 | 13,47 | 13,68 | 13,13 | 13,13 | 0,19% | - |
| 24.10.2025 | 13,49 | 13,67 | 13,11 | 13,11 | -0,76% | - |
| 23.10.2025 | 13,28 | 13,64 | 13,21 | 13,21 | 2,32% | - |
| 22.10.2025 | 12,95 | 13,34 | 12,91 | 12,91 | 2,71% | - |
| 21.10.2025 | 12,95 | 13,07 | 12,57 | 12,57 | 6,21% | - |
| 20.10.2025 | 12,87 | 13,03 | 11,83 | 11,83 | -5,06% | - |
| 17.10.2025 | 13,01 | 13,01 | 12,46 | 12,46 | -1,46% | - |
| 16.10.2025 | 13,13 | 13,17 | 12,65 | 12,65 | -0,59% | - |
| 15.10.2025 | 13,03 | 13,20 | 12,72 | 12,72 | 0,55% | - |
| 14.10.2025 | 12,98 | 13,10 | 12,65 | 12,65 | 5,99% | 320,00 |
| 13.10.2025 | 13,02 | 13,06 | 11,94 | 11,94 | -11,49% | - |
| 10.10.2025 | 13,05 | 13,49 | 12,92 | 13,49 | 6,56% | 125,00 |
| 09.10.2025 | 13,19 | 13,24 | 12,66 | 12,66 | -0,35% | - |
| 08.10.2025 | 13,22 | 13,26 | 12,70 | 12,70 | 0,36% | - |
| 07.10.2025 | 12,82 | 13,27 | 12,66 | 12,66 | -8,63% | 300,00 |
| 06.10.2025 | 13,36 | 13,85 | 12,81 | 13,85 | 8,97% | 1.700,00 |
| 03.10.2025 | 13,05 | 13,14 | 12,71 | 12,71 | 0,08% | - |
| 02.10.2025 | 12,98 | 13,22 | 12,70 | 12,70 | -2,19% | - |
| 01.10.2025 | 12,77 | 13,05 | 12,64 | 12,99 | 4,63% | - |
| 30.09.2025 | 12,91 | 12,92 | 12,41 | 12,41 | -0,64% | - |
| 29.09.2025 | 12,92 | 13,05 | 12,49 | 12,49 | -3,29% | 80,00 |