21,675€
2,36%
Echtzeit-Aktienkurs OPONEO.PL SA ZY 1
Bid:
Ask:
Aktienkurse zur OPONEO.PL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21,08 | 21,73 | 20,95 | 21,73 | 2,60% | 48,00 |
| 25.05.2026 | 21,08 | 21,28 | 20,85 | 21,18 | 0,59% | - |
| 22.05.2026 | 21,00 | 21,30 | 20,90 | 21,05 | 1,57% | 250,00 |
| 21.05.2026 | 20,60 | 20,78 | 20,31 | 20,73 | 2,19% | - |
| 20.05.2026 | 20,06 | 20,55 | 20,01 | 20,28 | 0,75% | - |
| 19.05.2026 | 20,11 | 20,20 | 19,98 | 20,13 | 0,37% | - |
| 18.05.2026 | 19,97 | 21,00 | 19,81 | 20,06 | -0,02% | - |
| 15.05.2026 | 19,95 | 20,22 | 19,81 | 20,06 | -2,74% | - |
| 14.05.2026 | 20,65 | 21,25 | 20,15 | 20,63 | 1,58% | - |
| 13.05.2026 | 20,26 | 20,48 | 20,12 | 20,31 | 1,15% | - |
| 12.05.2026 | 19,82 | 20,09 | 19,70 | 20,08 | -0,15% | - |
| 11.05.2026 | 20,01 | 20,33 | 19,90 | 20,11 | 0,12% | - |
| 08.05.2026 | 20,31 | 20,45 | 19,99 | 20,08 | -2,17% | - |
| 07.05.2026 | 20,41 | 20,53 | 20,38 | 20,53 | 0,61% | - |
| 06.05.2026 | 19,90 | 20,50 | 19,83 | 20,40 | 2,62% | - |
| 05.05.2026 | 19,71 | 20,05 | 19,67 | 19,88 | 0,33% | - |
| 04.05.2026 | 19,81 | 19,98 | 19,65 | 19,82 | 0,05% | - |
| 30.04.2026 | 19,75 | 19,92 | 19,61 | 19,81 | -0,55% | - |
| 29.04.2026 | 20,40 | 20,40 | 19,77 | 19,92 | -2,38% | - |
| 28.04.2026 | 20,41 | 20,78 | 20,40 | 20,40 | -0,24% | - |
| 27.04.2026 | 20,46 | 20,70 | 20,38 | 20,45 | -0,24% | - |
| 24.04.2026 | 20,36 | 20,53 | 20,31 | 20,50 | 0,71% | - |
| 23.04.2026 | 20,31 | 20,50 | 20,17 | 20,36 | -0,59% | - |
| 22.04.2026 | 21,25 | 21,40 | 19,74 | 20,48 | -3,99% | 5,00 |
| 21.04.2026 | 21,00 | 21,38 | 20,70 | 21,33 | 2,65% | - |
| 20.04.2026 | 20,17 | 20,83 | 20,00 | 20,78 | 1,47% | - |
| 17.04.2026 | 20,06 | 20,58 | 20,01 | 20,48 | 1,74% | - |
| 16.04.2026 | 20,65 | 20,65 | 20,04 | 20,13 | -1,95% | - |
| 15.04.2026 | 20,46 | 20,68 | 20,41 | 20,53 | 0,00% | - |
| 14.04.2026 | 20,65 | 20,70 | 20,40 | 20,53 | 0,71% | - |
| 13.04.2026 | 19,86 | 20,38 | 19,86 | 20,38 | 0,79% | 80,00 |
| 10.04.2026 | 20,17 | 20,53 | 19,99 | 20,22 | -0,30% | - |
| 09.04.2026 | 20,55 | 20,60 | 20,05 | 20,28 | -1,07% | - |
| 08.04.2026 | 20,85 | 21,30 | 20,38 | 20,50 | -0,49% | - |
| 07.04.2026 | 20,60 | 21,18 | 20,55 | 20,60 | 0,00% | - |
| 02.04.2026 | 20,03 | 20,65 | 19,63 | 20,60 | 1,60% | - |
| 01.04.2026 | 20,20 | 20,28 | 19,63 | 20,28 | 0,87% | - |
| 31.03.2026 | 19,63 | 20,10 | 19,50 | 20,10 | 2,94% | - |
| 30.03.2026 | 19,70 | 19,73 | 19,35 | 19,53 | -0,13% | - |
| 27.03.2026 | 19,80 | 19,80 | 19,55 | 19,55 | 0,39% | - |
| 26.03.2026 | 19,63 | 19,83 | 19,33 | 19,48 | -0,26% | - |
| 25.03.2026 | 19,15 | 19,73 | 19,15 | 19,53 | 0,13% | - |
| 24.03.2026 | 19,65 | 19,73 | 19,45 | 19,50 | 0,65% | - |
| 23.03.2026 | 19,30 | 19,40 | 18,40 | 19,38 | 1,31% | 75,00 |
| 20.03.2026 | 19,60 | 19,88 | 19,13 | 19,13 | -3,04% | 50,00 |
| 19.03.2026 | 19,80 | 19,90 | 19,48 | 19,73 | -1,62% | - |
| 18.03.2026 | 20,33 | 20,65 | 20,05 | 20,05 | -4,07% | - |
| 17.03.2026 | 20,03 | 22,30 | 20,03 | 20,90 | 5,42% | - |
| 16.03.2026 | 19,83 | 19,90 | 19,83 | 19,83 | -0,75% | - |
| 13.03.2026 | 20,03 | 20,13 | 19,93 | 19,98 | -1,36% | - |
| 12.03.2026 | 20,13 | 20,35 | 20,10 | 20,25 | 0,75% | - |
| 11.03.2026 | 20,13 | 20,35 | 19,95 | 20,10 | -1,71% | - |
| 10.03.2026 | 20,05 | 20,55 | 20,05 | 20,45 | 2,51% | - |
| 09.03.2026 | 20,05 | 20,10 | 19,58 | 19,95 | -1,97% | - |
| 06.03.2026 | 20,33 | 20,35 | 20,28 | 20,35 | -1,21% | - |
| 05.03.2026 | 20,55 | 20,60 | 20,55 | 20,60 | 1,60% | - |
| 04.03.2026 | 20,03 | 20,40 | 19,93 | 20,28 | 0,50% | 1.087,00 |
| 03.03.2026 | 20,80 | 20,80 | 19,68 | 20,18 | -3,47% | - |
| 02.03.2026 | 21,00 | 21,20 | 20,75 | 20,90 | -2,79% | - |
| 27.02.2026 | 21,30 | 21,55 | 21,25 | 21,50 | 0,94% | - |
| 26.02.2026 | 21,60 | 21,75 | 21,05 | 21,30 | -5,75% | - |
| 25.02.2026 | 22,60 | 22,70 | 22,55 | 22,60 | -0,88% | - |
| 24.02.2026 | 22,70 | 22,95 | 22,70 | 22,80 | 0,66% | - |
| 23.02.2026 | 22,70 | 22,80 | 22,35 | 22,65 | -0,22% | - |
| 20.02.2026 | 23,00 | 23,15 | 22,55 | 22,70 | -1,30% | - |
| 19.02.2026 | 23,30 | 23,35 | 22,80 | 23,00 | -0,43% | - |
| 18.02.2026 | 22,90 | 23,15 | 22,80 | 23,10 | 0,00% | - |
| 17.02.2026 | 23,00 | 23,15 | 22,80 | 23,10 | 0,22% | - |
| 16.02.2026 | 23,40 | 23,40 | 22,75 | 23,05 | -1,07% | 100,00 |
| 13.02.2026 | 23,30 | 23,40 | 23,30 | 23,30 | -0,21% | - |
| 12.02.2026 | 24,40 | 24,40 | 23,20 | 23,35 | -4,11% | 1.503,00 |
| 11.02.2026 | 24,30 | 24,40 | 24,05 | 24,35 | 0,00% | - |
| 10.02.2026 | 24,30 | 24,45 | 24,15 | 24,35 | 0,21% | - |
| 09.02.2026 | 23,50 | 24,45 | 23,50 | 24,30 | 4,07% | - |
| 06.02.2026 | 23,15 | 23,55 | 23,10 | 23,35 | 0,65% | - |
| 05.02.2026 | 23,30 | 23,40 | 23,10 | 23,20 | -0,43% | - |
| 04.02.2026 | 23,70 | 23,75 | 23,15 | 23,30 | -1,27% | - |
| 03.02.2026 | 23,50 | 24,55 | 23,50 | 23,60 | 0,00% | - |
| 02.02.2026 | 23,80 | 23,85 | 23,00 | 23,60 | -1,05% | - |
| 30.01.2026 | 23,90 | 23,95 | 23,60 | 23,85 | 0,42% | - |
| 29.01.2026 | 23,90 | 23,90 | 23,65 | 23,75 | -0,84% | - |
| 28.01.2026 | 23,30 | 24,20 | 23,30 | 23,95 | 5,97% | - |
| 27.01.2026 | 22,50 | 22,70 | 21,90 | 22,60 | 0,89% | - |
| 26.01.2026 | 22,65 | 22,65 | 22,30 | 22,40 | -0,44% | - |
| 23.01.2026 | 22,80 | 22,95 | 22,40 | 22,50 | -0,44% | - |
| 22.01.2026 | 22,10 | 22,65 | 22,05 | 22,60 | 2,49% | - |
| 21.01.2026 | 22,30 | 22,30 | 21,90 | 22,05 | -1,34% | - |
| 20.01.2026 | 22,40 | 22,40 | 22,10 | 22,35 | 0,22% | - |
| 19.01.2026 | 22,00 | 22,45 | 22,00 | 22,30 | 0,00% | - |
| 16.01.2026 | 22,40 | 22,50 | 22,25 | 22,30 | -0,22% | - |
| 15.01.2026 | 22,70 | 23,10 | 22,05 | 22,35 | -2,19% | 12,00 |
| 14.01.2026 | 22,90 | 22,95 | 22,85 | 22,85 | 0,00% | - |
| 13.01.2026 | 23,10 | 23,20 | 22,85 | 22,85 | 0,66% | - |
| 12.01.2026 | 22,70 | 23,15 | 22,70 | 22,70 | 0,00% | - |
| 09.01.2026 | 22,60 | 22,95 | 22,40 | 22,70 | 1,34% | - |
| 08.01.2026 | 22,80 | 22,80 | 22,35 | 22,40 | -0,44% | - |
| 07.01.2026 | 22,30 | 22,55 | 22,30 | 22,50 | 0,90% | - |
| 06.01.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,22% | - |
| 05.01.2026 | 22,10 | 22,35 | 22,10 | 22,25 | 0,91% | - |
| 02.01.2026 | 21,70 | 22,55 | 21,70 | 22,05 | 1,61% | - |