13,005€
0,58%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 11,77 | 12,19 | 11,76 | 12,16 | 3,19% | - |
| 05.02.2025 | 11,89 | 11,97 | 11,75 | 11,78 | -0,99% | - |
| 04.02.2025 | 11,76 | 11,94 | 11,75 | 11,90 | 1,21% | - |
| 03.02.2025 | 11,83 | 12,08 | 11,61 | 11,76 | -0,78% | - |
| 31.01.2025 | 11,97 | 12,02 | 11,82 | 11,85 | -1,00% | - |
| 30.01.2025 | 11,79 | 11,99 | 11,78 | 11,97 | 1,48% | - |
| 29.01.2025 | 11,92 | 11,99 | 11,76 | 11,80 | -1,03% | - |
| 28.01.2025 | 11,99 | 12,04 | 11,82 | 11,92 | -0,63% | - |
| 27.01.2025 | 11,97 | 12,02 | 11,85 | 11,99 | 0,11% | - |
| 24.01.2025 | 11,93 | 12,07 | 11,90 | 11,98 | 0,50% | - |
| 23.01.2025 | 11,86 | 11,94 | 11,63 | 11,92 | 0,59% | - |
| 22.01.2025 | 11,61 | 11,92 | 11,60 | 11,85 | 2,00% | - |
| 21.01.2025 | 11,55 | 11,69 | 11,47 | 11,62 | 0,43% | - |
| 20.01.2025 | 11,53 | 11,60 | 11,49 | 11,57 | 0,46% | 50,00 |
| 17.01.2025 | 11,36 | 11,56 | 11,35 | 11,52 | 1,43% | - |
| 16.01.2025 | 11,39 | 11,44 | 11,34 | 11,35 | -0,37% | - |
| 15.01.2025 | 11,13 | 11,42 | 11,07 | 11,40 | 2,31% | - |
| 14.01.2025 | 11,16 | 11,21 | 11,05 | 11,14 | -0,24% | - |
| 13.01.2025 | 11,29 | 11,30 | 11,06 | 11,17 | -1,15% | - |
| 10.01.2025 | 11,32 | 11,36 | 11,23 | 11,30 | -0,19% | - |
| 09.01.2025 | 11,25 | 11,33 | 11,20 | 11,32 | 0,52% | - |
| 08.01.2025 | 11,27 | 11,35 | 11,13 | 11,26 | -0,13% | - |
| 07.01.2025 | 10,99 | 11,35 | 10,98 | 11,27 | 2,62% | - |
| 06.01.2025 | 10,94 | 11,00 | 10,94 | 10,99 | 0,37% | - |
| 03.01.2025 | 10,82 | 11,02 | 10,80 | 10,95 | 1,21% | - |
| 02.01.2025 | 10,72 | 10,94 | 10,72 | 10,81 | 0,38% | - |
| 30.12.2024 | 10,73 | 10,81 | 10,64 | 10,77 | 0,44% | - |
| 27.12.2024 | 10,72 | 10,77 | 10,63 | 10,73 | 0,06% | - |
| 23.12.2024 | 10,77 | 10,88 | 10,64 | 10,72 | -0,46% | - |
| 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% | - |