14,950€
0,07%
Echtzeit-Aktienkurs Powszechny Zaklad Ubezpieczen S.A.
Bid:
Ask:
Aktienkurse zur Powszechny Zaklad Ubezpieczen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |