15,830€
1,25%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,81 | 15,96 | 15,71 | 15,75 | 0,70% | - |
| 08.07.2026 | 15,99 | 16,06 | 15,52 | 15,64 | -2,27% | 1.472,00 |
| 07.07.2026 | 16,19 | 16,22 | 15,94 | 16,00 | -1,47% | 24.440,00 |
| 06.07.2026 | 15,92 | 16,29 | 15,90 | 16,24 | 1,90% | 19.680,00 |
| 03.07.2026 | 15,82 | 15,94 | 15,76 | 15,94 | 0,80% | 2.215,00 |
| 02.07.2026 | 15,50 | 15,82 | 15,42 | 15,81 | 2,09% | - |
| 01.07.2026 | 15,36 | 15,51 | 15,15 | 15,49 | 0,68% | 4.950,00 |
| 30.06.2026 | 15,31 | 15,42 | 15,15 | 15,38 | 0,56% | 19.600,00 |
| 29.06.2026 | 15,32 | 15,39 | 15,14 | 15,30 | 0,31% | - |
| 26.06.2026 | 15,40 | 15,45 | 15,13 | 15,25 | -1,24% | 1.985,00 |
| 25.06.2026 | 15,39 | 15,61 | 15,32 | 15,44 | 1,35% | 1.620,00 |
| 24.06.2026 | 15,46 | 15,70 | 15,23 | 15,24 | -1,39% | 6.800,00 |
| 23.06.2026 | 15,70 | 15,70 | 15,36 | 15,45 | -2,08% | 8.600,00 |
| 22.06.2026 | 15,84 | 16,17 | 15,64 | 15,78 | -0,33% | 16.044,00 |
| 19.06.2026 | 15,83 | 15,93 | 15,71 | 15,83 | 0,70% | - |
| 18.06.2026 | 16,01 | 16,09 | 15,72 | 15,72 | -1,65% | - |
| 17.06.2026 | 15,91 | 16,15 | 15,90 | 15,98 | 1,01% | - |
| 16.06.2026 | 15,66 | 16,05 | 15,66 | 15,82 | 0,82% | - |
| 15.06.2026 | 15,83 | 15,96 | 15,61 | 15,70 | 0,45% | 53.182,00 |
| 12.06.2026 | 15,46 | 15,68 | 15,33 | 15,63 | 0,94% | 3.975,00 |
| 11.06.2026 | 15,03 | 15,48 | 15,00 | 15,48 | 2,86% | 3.328,00 |
| 10.06.2026 | 15,07 | 15,22 | 14,77 | 15,05 | -0,28% | 3.000,00 |
| 09.06.2026 | 14,85 | 15,19 | 14,85 | 15,09 | 1,67% | - |
| 08.06.2026 | 14,66 | 14,89 | 14,54 | 14,85 | 0,49% | 10.817,00 |
| 05.06.2026 | 15,10 | 15,10 | 14,69 | 14,77 | -1,97% | 2.339,00 |
| 04.06.2026 | 14,93 | 15,14 | 14,92 | 15,07 | 0,20% | 15.535,00 |
| 03.06.2026 | 15,03 | 15,14 | 14,92 | 15,04 | -0,35% | 1.360,00 |
| 02.06.2026 | 15,08 | 15,16 | 14,95 | 15,09 | -0,41% | 7.705,00 |
| 01.06.2026 | 15,10 | 15,21 | 14,93 | 15,16 | 0,60% | - |
| 29.05.2026 | 15,21 | 15,28 | 15,07 | 15,07 | -0,76% | - |
| 28.05.2026 | 15,36 | 15,36 | 15,10 | 15,18 | -1,30% | 2.717,00 |
| 27.05.2026 | 15,31 | 15,47 | 15,27 | 15,38 | -0,25% | - |
| 26.05.2026 | 15,42 | 15,43 | 15,30 | 15,42 | -0,14% | 6.100,00 |
| 25.05.2026 | 15,21 | 15,47 | 15,21 | 15,44 | 2,03% | 3.585,00 |
| 22.05.2026 | 15,21 | 15,27 | 15,08 | 15,13 | -0,54% | 2.508,00 |
| 21.05.2026 | 15,16 | 15,37 | 14,99 | 15,22 | 0,21% | 22.455,00 |
| 20.05.2026 | 14,81 | 15,22 | 14,77 | 15,18 | 2,55% | - |
| 19.05.2026 | 15,02 | 15,12 | 14,80 | 14,81 | -1,65% | - |
| 18.05.2026 | 14,73 | 15,07 | 14,55 | 15,05 | 2,02% | 4.126,00 |
| 15.05.2026 | 15,10 | 15,10 | 14,71 | 14,76 | -1,70% | 2.700,00 |
| 14.05.2026 | 15,12 | 15,37 | 14,92 | 15,01 | -0,69% | - |
| 13.05.2026 | 14,98 | 15,15 | 14,88 | 15,12 | 0,87% | 20.800,00 |
| 12.05.2026 | 15,09 | 15,11 | 14,88 | 14,99 | -0,93% | 4.350,00 |
| 11.05.2026 | 14,96 | 15,24 | 14,93 | 15,13 | 1,17% | 24.125,00 |
| 08.05.2026 | 15,10 | 15,39 | 14,95 | 14,95 | -0,76% | 260,00 |
| 07.05.2026 | 15,51 | 15,52 | 15,07 | 15,07 | -2,81% | 4.575,00 |
| 06.05.2026 | 15,04 | 15,58 | 15,03 | 15,50 | 3,47% | 64.835,00 |
| 05.05.2026 | 14,83 | 15,00 | 14,80 | 14,98 | 1,10% | 12.184,00 |
| 04.05.2026 | 15,03 | 15,22 | 14,74 | 14,82 | -1,29% | 24.300,00 |
| 30.04.2026 | 15,04 | 15,09 | 14,79 | 15,01 | 0,07% | 8.845,00 |
| 29.04.2026 | 15,18 | 15,26 | 15,00 | 15,00 | -1,07% | 1.800,00 |
| 28.04.2026 | 15,14 | 15,36 | 15,10 | 15,16 | 0,07% | 2.450,00 |
| 27.04.2026 | 15,28 | 15,63 | 15,10 | 15,15 | -1,19% | 4.266,00 |
| 24.04.2026 | 15,28 | 15,36 | 15,13 | 15,34 | 0,52% | - |
| 23.04.2026 | 15,76 | 15,76 | 15,12 | 15,26 | -4,18% | 5.070,00 |
| 22.04.2026 | 16,09 | 16,17 | 15,72 | 15,92 | -0,74% | 5.660,00 |
| 21.04.2026 | 16,29 | 16,36 | 16,03 | 16,04 | -1,46% | - |
| 20.04.2026 | 16,26 | 16,35 | 16,17 | 16,28 | 0,56% | 1.767,00 |
| 17.04.2026 | 15,99 | 16,45 | 15,94 | 16,19 | 1,14% | - |
| 16.04.2026 | 16,20 | 16,48 | 15,94 | 16,00 | -1,16% | 13.800,00 |
| 15.04.2026 | 16,11 | 16,23 | 15,99 | 16,19 | 0,45% | 15.490,00 |
| 14.04.2026 | 15,99 | 16,20 | 15,90 | 16,12 | 0,80% | 1.480,00 |
| 13.04.2026 | 15,76 | 16,06 | 15,76 | 15,99 | 1,36% | 6.432,00 |
| 10.04.2026 | 15,81 | 16,00 | 15,70 | 15,78 | 0,70% | - |
| 09.04.2026 | 15,71 | 15,86 | 15,51 | 15,67 | -0,38% | 3.443,00 |
| 08.04.2026 | 15,63 | 16,03 | 15,32 | 15,73 | 2,19% | - |
| 07.04.2026 | 15,38 | 15,54 | 15,17 | 15,39 | 0,02% | 1.540,00 |
| 02.04.2026 | 15,17 | 15,40 | 15,01 | 15,39 | 0,96% | 3.220,00 |
| 01.04.2026 | 15,03 | 15,35 | 15,02 | 15,24 | 1,42% | 23.252,00 |
| 31.03.2026 | 14,68 | 15,23 | 14,68 | 15,03 | 3,16% | 51.526,00 |
| 30.03.2026 | 14,84 | 14,94 | 14,55 | 14,57 | -1,69% | 39.392,00 |
| 27.03.2026 | 14,81 | 14,84 | 14,60 | 14,82 | 0,14% | 278.950,00 |
| 26.03.2026 | 14,87 | 14,88 | 14,65 | 14,80 | 1,41% | 1.520,00 |
| 25.03.2026 | 14,61 | 14,99 | 14,59 | 14,59 | -0,21% | 4.600,00 |
| 24.03.2026 | 14,87 | 14,94 | 14,44 | 14,62 | -2,13% | - |
| 23.03.2026 | 14,54 | 15,00 | 14,23 | 14,94 | 1,81% | 10.728,00 |
| 20.03.2026 | 15,01 | 15,10 | 14,60 | 14,67 | -1,32% | 7.724,00 |
| 19.03.2026 | 15,17 | 15,20 | 14,87 | 14,87 | -2,11% | - |
| 18.03.2026 | 15,26 | 15,61 | 15,19 | 15,19 | -0,03% | 43.000,00 |
| 17.03.2026 | 14,82 | 15,72 | 14,81 | 15,20 | 2,36% | - |
| 16.03.2026 | 14,81 | 14,94 | 14,64 | 14,85 | 1,28% | 6.189,00 |
| 13.03.2026 | 14,43 | 14,82 | 14,32 | 14,66 | 1,38% | - |
| 12.03.2026 | 14,89 | 15,00 | 14,42 | 14,46 | -3,18% | 10.500,00 |
| 11.03.2026 | 15,19 | 15,21 | 14,77 | 14,93 | -1,59% | 4.700,00 |
| 10.03.2026 | 15,04 | 15,54 | 15,02 | 15,18 | 0,15% | - |
| 09.03.2026 | 15,16 | 15,18 | 14,67 | 15,15 | -0,57% | 19.423,00 |
| 06.03.2026 | 15,60 | 15,68 | 15,10 | 15,24 | -2,26% | 3.950,00 |
| 05.03.2026 | 15,54 | 15,68 | 15,41 | 15,59 | 0,12% | - |
| 04.03.2026 | 15,05 | 15,64 | 15,05 | 15,58 | 3,33% | 5.800,00 |
| 03.03.2026 | 15,58 | 15,60 | 14,87 | 15,07 | -3,47% | 8.235,00 |
| 02.03.2026 | 15,83 | 15,90 | 15,55 | 15,62 | -2,27% | 13.225,00 |
| 27.02.2026 | 16,01 | 16,16 | 15,92 | 15,98 | 0,55% | - |
| 26.02.2026 | 16,51 | 16,52 | 15,68 | 15,89 | -3,81% | 32.050,00 |
| 25.02.2026 | 16,25 | 16,53 | 16,25 | 16,52 | 1,60% | - |
| 24.02.2026 | 16,53 | 16,58 | 16,12 | 16,26 | -1,60% | 10.750,00 |
| 23.02.2026 | 16,39 | 16,62 | 16,39 | 16,53 | 1,08% | 1.900,00 |
| 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 |