16,978€
1,36%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 16,83 | 17,10 | 16,82 | 16,98 | 0,27% | - |
| 27.08.2026 | 17,15 | 17,16 | 16,83 | 16,93 | -0,92% | 19.750,00 |
| 26.08.2026 | 16,82 | 17,19 | 16,80 | 17,09 | 1,00% | 602,00 |
| 25.08.2026 | 16,88 | 17,03 | 16,80 | 16,92 | -0,34% | - |
| 24.08.2026 | 16,78 | 17,06 | 16,65 | 16,98 | 1,39% | 4.480,00 |
| 21.08.2026 | 16,75 | 16,92 | 16,75 | 16,75 | -0,30% | 32.400,00 |
| 20.08.2026 | 16,67 | 16,88 | 16,66 | 16,80 | 0,72% | - |
| 19.08.2026 | 16,57 | 17,49 | 16,34 | 16,68 | -0,66% | 13.700,00 |
| 18.08.2026 | 16,65 | 17,47 | 16,65 | 16,79 | -0,34% | 6.000,00 |
| 17.08.2026 | 16,93 | 16,97 | 16,69 | 16,84 | -0,92% | 12.600,00 |
| 14.08.2026 | 16,77 | 17,12 | 16,71 | 17,00 | 0,40% | 528,00 |
| 13.08.2026 | 16,94 | 17,14 | 16,81 | 16,93 | 0,79% | 1.820,00 |
| 12.08.2026 | 16,96 | 17,15 | 16,80 | 16,80 | 0,00% | 5.720,00 |
| 11.08.2026 | 16,92 | 17,10 | 16,80 | 16,80 | -1,12% | 6.426,00 |
| 10.08.2026 | 17,02 | 17,07 | 16,91 | 16,99 | 0,15% | 7.875,00 |
| 07.08.2026 | 17,04 | 17,11 | 16,96 | 16,97 | -0,59% | 7.350,00 |
| 06.08.2026 | 16,78 | 17,21 | 16,76 | 17,07 | 1,87% | 7.950,00 |
| 05.08.2026 | 16,85 | 16,92 | 16,64 | 16,75 | -0,67% | 12.300,00 |
| 04.08.2026 | 16,59 | 17,04 | 16,44 | 16,87 | 1,79% | 2.680,00 |
| 03.08.2026 | 16,59 | 16,82 | 16,43 | 16,57 | -0,13% | 3.176,00 |
| 31.07.2026 | 16,61 | 16,63 | 16,39 | 16,59 | 0,07% | 3.510,00 |
| 30.07.2026 | 16,24 | 16,59 | 16,18 | 16,58 | 1,36% | - |
| 29.07.2026 | 16,38 | 16,50 | 16,17 | 16,36 | -0,40% | 2.110,00 |
| 28.07.2026 | 16,29 | 16,53 | 16,24 | 16,42 | 0,71% | - |
| 27.07.2026 | 16,29 | 16,43 | 16,25 | 16,31 | 0,96% | 4.510,00 |
| 24.07.2026 | 16,08 | 16,27 | 16,06 | 16,15 | 0,22% | 6.970,00 |
| 23.07.2026 | 16,38 | 16,45 | 16,08 | 16,12 | -2,51% | 9.150,00 |
| 22.07.2026 | 16,49 | 16,57 | 16,34 | 16,53 | 0,61% | 13.208,00 |
| 21.07.2026 | 16,14 | 16,43 | 16,14 | 16,43 | 2,94% | - |
| 20.07.2026 | 15,92 | 16,24 | 15,87 | 15,96 | 0,20% | - |
| 17.07.2026 | 16,01 | 16,16 | 15,73 | 15,93 | -0,45% | 4.130,00 |
| 16.07.2026 | 16,14 | 16,22 | 15,96 | 16,00 | -0,90% | 3.000,00 |
| 15.07.2026 | 16,10 | 16,24 | 15,91 | 16,15 | 1,46% | - |
| 14.07.2026 | 15,79 | 15,98 | 15,54 | 15,91 | 0,75% | - |
| 13.07.2026 | 16,11 | 16,11 | 15,69 | 15,80 | -1,36% | - |
| 10.07.2026 | 15,83 | 16,09 | 15,73 | 16,01 | 1,16% | - |
| 09.07.2026 | 15,81 | 15,96 | 15,71 | 15,83 | 1,25% | - |
| 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% | - |