14,763€
-0,34%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,82 | 14,93 | 14,72 | 14,78 | -0,22% | - |
| 30.06.2025 | 14,68 | 14,87 | 14,66 | 14,81 | 0,94% | - |
| 27.06.2025 | 14,77 | 14,77 | 14,52 | 14,68 | -0,61% | - |
| 26.06.2025 | 14,45 | 14,80 | 14,45 | 14,77 | 2,24% | - |
| 25.06.2025 | 14,36 | 14,49 | 14,32 | 14,44 | 0,68% | - |
| 24.06.2025 | 13,87 | 14,42 | 13,87 | 14,35 | 3,46% | 300,00 |
| 23.06.2025 | 14,03 | 14,10 | 13,84 | 13,87 | -1,34% | - |
| 20.06.2025 | 13,91 | 14,15 | 13,88 | 14,05 | 1,06% | 300,00 |
| 19.06.2025 | 13,90 | 13,92 | 13,89 | 13,91 | 0,01% | - |
| 18.06.2025 | 14,00 | 14,08 | 13,71 | 13,90 | -0,71% | - |
| 17.06.2025 | 13,79 | 14,07 | 13,66 | 14,00 | 1,49% | 200,00 |
| 16.06.2025 | 13,65 | 13,98 | 13,65 | 13,80 | 0,02% | - |
| 13.06.2025 | 14,29 | 14,31 | 13,74 | 13,80 | -3,72% | 1.000,00 |
| 12.06.2025 | 14,75 | 14,75 | 14,20 | 14,33 | -2,86% | 950,00 |
| 11.06.2025 | 14,83 | 14,86 | 14,49 | 14,75 | -0,45% | 535,00 |
| 10.06.2025 | 14,44 | 14,94 | 14,37 | 14,82 | -2,73% | 293,00 |
| 09.06.2025 | 14,20 | 15,24 | 13,93 | 15,23 | 7,31% | 6.150,00 |
| 06.06.2025 | 14,25 | 14,32 | 13,72 | 14,20 | -0,44% | 4.117,00 |
| 05.06.2025 | 14,51 | 14,63 | 14,24 | 14,26 | -1,74% | 826,00 |
| 04.06.2025 | 14,41 | 14,54 | 14,29 | 14,51 | 0,76% | 1.250,00 |
| 03.06.2025 | 14,54 | 14,54 | 14,11 | 14,40 | -0,76% | 710,00 |
| 02.06.2025 | 14,28 | 14,59 | 13,84 | 14,51 | 1,04% | - |
| 30.05.2025 | 14,37 | 14,38 | 14,02 | 14,36 | -0,06% | 15,00 |
| 29.05.2025 | 14,57 | 14,72 | 14,34 | 14,37 | -1,41% | - |
| 28.05.2025 | 14,38 | 14,59 | 14,34 | 14,57 | 1,29% | - |
| 27.05.2025 | 14,29 | 14,41 | 14,18 | 14,39 | 0,62% | - |
| 26.05.2025 | 13,72 | 14,33 | 13,72 | 14,30 | 4,32% | 30,00 |
| 23.05.2025 | 14,07 | 14,24 | 13,45 | 13,71 | -2,47% | - |
| 22.05.2025 | 14,14 | 14,34 | 14,01 | 14,06 | -0,57% | - |
| 21.05.2025 | 14,68 | 14,72 | 14,13 | 14,14 | -3,79% | - |
| 20.05.2025 | 14,68 | 14,86 | 14,54 | 14,69 | 0,15% | - |
| 19.05.2025 | 14,75 | 14,79 | 14,32 | 14,67 | -1,10% | 163,00 |
| 16.05.2025 | 14,81 | 15,16 | 14,80 | 14,83 | 0,22% | - |
| 15.05.2025 | 14,81 | 14,95 | 14,63 | 14,80 | 0,48% | - |
| 14.05.2025 | 14,81 | 14,84 | 14,56 | 14,73 | -0,63% | - |
| 13.05.2025 | 14,69 | 14,83 | 14,53 | 14,82 | 0,89% | - |
| 12.05.2025 | 14,76 | 15,03 | 14,51 | 14,69 | -0,49% | - |
| 09.05.2025 | 14,16 | 14,77 | 14,16 | 14,77 | 4,36% | - |
| 08.05.2025 | 14,07 | 14,27 | 14,03 | 14,15 | 10,75% | - |
| 07.05.2025 | 13,93 | 14,12 | 12,78 | 12,78 | -8,21% | - |
| 06.05.2025 | 14,27 | 14,29 | 13,76 | 13,92 | -2,47% | 200,00 |
| 05.05.2025 | 14,31 | 14,31 | 14,09 | 14,27 | -0,20% | - |
| 02.05.2025 | 13,78 | 14,34 | 13,77 | 14,30 | 3,89% | - |
| 30.04.2025 | 13,95 | 13,98 | 13,66 | 13,76 | -1,82% | - |
| 29.04.2025 | 13,92 | 14,08 | 13,89 | 14,02 | 0,67% | - |
| 28.04.2025 | 13,86 | 13,97 | 13,71 | 13,93 | 0,45% | - |
| 25.04.2025 | 13,78 | 13,91 | 13,72 | 13,86 | 0,54% | - |
| 24.04.2025 | 13,72 | 13,82 | 13,57 | 13,79 | 0,57% | - |
| 23.04.2025 | 13,41 | 13,76 | 13,40 | 13,71 | 2,21% | - |
| 22.04.2025 | 13,23 | 13,42 | 13,21 | 13,41 | 1,54% | - |
| 17.04.2025 | 13,15 | 13,30 | 13,08 | 13,21 | 0,42% | - |
| 16.04.2025 | 12,94 | 13,17 | 12,81 | 13,16 | 1,35% | - |
| 15.04.2025 | 13,20 | 13,42 | 12,83 | 12,98 | -1,58% | - |
| 14.04.2025 | 12,75 | 13,26 | 12,75 | 13,19 | 3,37% | - |
| 11.04.2025 | 12,85 | 12,97 | 12,60 | 12,76 | -1,05% | - |
| 10.04.2025 | 12,41 | 13,45 | 12,38 | 12,89 | 3,70% | - |
| 09.04.2025 | 12,67 | 12,72 | 12,08 | 12,43 | -2,33% | - |
| 08.04.2025 | 11,95 | 12,78 | 11,94 | 12,73 | 6,88% | - |
| 07.04.2025 | 12,33 | 12,45 | 10,77 | 11,91 | -3,48% | - |
| 04.04.2025 | 13,36 | 13,36 | 12,31 | 12,34 | -7,59% | - |
| 03.04.2025 | 13,85 | 13,86 | 13,35 | 13,35 | -3,82% | - |
| 02.04.2025 | 13,68 | 13,91 | 13,68 | 13,88 | 1,39% | - |
| 01.04.2025 | 13,32 | 13,88 | 13,31 | 13,69 | 2,78% | - |
| 31.03.2025 | 13,66 | 13,67 | 13,30 | 13,32 | -2,42% | - |
| 28.03.2025 | 14,14 | 14,15 | 13,64 | 13,65 | -3,41% | - |
| 27.03.2025 | 13,82 | 14,20 | 13,71 | 14,14 | 2,43% | - |
| 26.03.2025 | 13,86 | 13,94 | 13,76 | 13,80 | -0,40% | - |
| 25.03.2025 | 13,72 | 13,89 | 13,68 | 13,86 | 1,02% | - |
| 24.03.2025 | 13,33 | 13,81 | 13,33 | 13,72 | 2,89% | - |
| 21.03.2025 | 13,35 | 13,53 | 13,20 | 13,33 | -0,07% | - |
| 20.03.2025 | 13,52 | 13,52 | 13,23 | 13,34 | -1,32% | - |
| 19.03.2025 | 13,58 | 13,62 | 13,32 | 13,52 | -0,60% | - |
| 18.03.2025 | 13,52 | 13,79 | 13,45 | 13,60 | 0,64% | - |
| 17.03.2025 | 13,34 | 13,56 | 13,32 | 13,51 | 1,26% | - |
| 14.03.2025 | 13,05 | 13,40 | 13,04 | 13,35 | 2,16% | - |
| 13.03.2025 | 12,97 | 13,16 | 12,95 | 13,06 | 0,56% | - |
| 12.03.2025 | 12,64 | 13,00 | 12,63 | 12,99 | 2,70% | - |
| 11.03.2025 | 12,82 | 12,95 | 12,59 | 12,65 | -1,40% | - |
| 10.03.2025 | 13,01 | 13,13 | 12,76 | 12,83 | -1,55% | - |
| 07.03.2025 | 13,10 | 13,15 | 12,92 | 13,03 | -0,53% | - |
| 06.03.2025 | 12,95 | 13,18 | 12,82 | 13,10 | 1,06% | - |
| 05.03.2025 | 12,63 | 13,01 | 12,63 | 12,96 | 2,76% | - |
| 04.03.2025 | 13,17 | 13,19 | 12,51 | 12,62 | -4,24% | - |
| 03.03.2025 | 12,93 | 13,21 | 12,68 | 13,17 | 2,49% | - |
| 28.02.2025 | 12,93 | 13,05 | 12,81 | 12,85 | -0,60% | - |
| 27.02.2025 | 13,17 | 13,25 | 12,93 | 12,93 | -1,73% | - |
| 26.02.2025 | 13,02 | 13,18 | 13,01 | 13,16 | 1,06% | - |
| 25.02.2025 | 12,85 | 13,08 | 12,82 | 13,02 | 1,32% | - |
| 24.02.2025 | 13,06 | 13,06 | 12,82 | 12,85 | -1,46% | - |
| 21.02.2025 | 13,07 | 13,14 | 12,98 | 13,04 | -0,27% | - |
| 20.02.2025 | 12,98 | 13,22 | 12,90 | 13,08 | 0,79% | - |
| 19.02.2025 | 13,34 | 13,34 | 12,91 | 12,97 | -2,79% | - |
| 18.02.2025 | 12,78 | 13,44 | 12,78 | 13,35 | 4,31% | - |
| 17.02.2025 | 12,58 | 12,86 | 12,50 | 12,79 | 1,71% | 300,00 |
| 14.02.2025 | 12,62 | 12,74 | 12,54 | 12,58 | -0,40% | - |
| 13.02.2025 | 12,56 | 12,75 | 12,53 | 12,63 | 0,64% | - |
| 12.02.2025 | 12,37 | 12,56 | 12,36 | 12,55 | 1,40% | - |
| 11.02.2025 | 12,20 | 12,39 | 12,19 | 12,38 | 1,35% | - |
| 10.02.2025 | 12,16 | 12,32 | 12,12 | 12,21 | 0,49% | - |
| 07.02.2025 | 12,15 | 12,22 | 12,08 | 12,15 | -0,07% | - |