24,100€
-0,21%
Echtzeit-Aktienkurs OPONEO.PL SA ZY 1
Bid:
Ask:
Aktienkurse zur OPONEO.PL SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 24,20 | 24,43 | 24,03 | 24,10 | -0,21% | - |
| 14.08.2026 | 24,10 | 24,33 | 23,68 | 24,15 | -0,10% | - |
| 13.08.2026 | 24,45 | 24,50 | 24,05 | 24,18 | -0,82% | - |
| 12.08.2026 | 24,25 | 24,55 | 24,25 | 24,38 | 1,14% | - |
| 11.08.2026 | 23,95 | 24,15 | 23,90 | 24,10 | 0,10% | - |
| 10.08.2026 | 23,75 | 24,08 | 23,68 | 24,08 | 1,16% | - |
| 07.08.2026 | 23,70 | 23,83 | 23,58 | 23,80 | 0,21% | - |
| 06.08.2026 | 23,95 | 23,95 | 23,58 | 23,75 | -0,63% | - |
| 05.08.2026 | 24,45 | 24,50 | 23,78 | 23,90 | -0,93% | 2,00 |
| 04.08.2026 | 23,60 | 24,20 | 23,40 | 24,13 | 2,66% | - |
| 03.08.2026 | 23,55 | 23,60 | 23,33 | 23,50 | 1,18% | 14,00 |
| 31.07.2026 | 23,20 | 23,30 | 23,13 | 23,23 | -0,11% | - |
| 30.07.2026 | 23,10 | 23,35 | 23,03 | 23,25 | -0,21% | - |
| 29.07.2026 | 23,20 | 23,30 | 23,18 | 23,30 | 0,00% | 70,00 |
| 28.07.2026 | 23,35 | 23,43 | 23,05 | 23,30 | 0,00% | - |
| 27.07.2026 | 23,60 | 23,85 | 23,23 | 23,30 | -0,85% | - |
| 24.07.2026 | 22,80 | 23,53 | 22,68 | 23,50 | 2,62% | - |
| 23.07.2026 | 22,80 | 23,00 | 22,80 | 22,90 | -0,76% | - |
| 22.07.2026 | 23,15 | 23,15 | 22,75 | 23,08 | 0,33% | 2,00 |
| 21.07.2026 | 22,70 | 23,13 | 22,48 | 23,00 | 1,77% | - |
| 20.07.2026 | 22,85 | 23,05 | 22,53 | 22,60 | -0,88% | - |
| 17.07.2026 | 22,70 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 16.07.2026 | 23,15 | 23,15 | 22,78 | 22,80 | -1,08% | - |
| 15.07.2026 | 23,25 | 23,30 | 23,05 | 23,05 | -0,32% | - |
| 14.07.2026 | 23,25 | 23,30 | 22,65 | 23,13 | -1,07% | - |
| 13.07.2026 | 23,35 | 23,88 | 23,20 | 23,38 | 0,43% | - |
| 10.07.2026 | 22,85 | 23,43 | 22,85 | 23,28 | 1,64% | - |
| 09.07.2026 | 22,80 | 23,13 | 22,43 | 22,90 | 2,35% | - |
| 08.07.2026 | 22,90 | 23,08 | 22,15 | 22,38 | -2,82% | - |
| 07.07.2026 | 22,95 | 23,13 | 22,90 | 23,03 | 0,00% | - |
| 06.07.2026 | 23,00 | 23,10 | 22,90 | 23,03 | 0,33% | - |
| 03.07.2026 | 23,00 | 23,10 | 22,75 | 22,95 | -0,22% | - |
| 02.07.2026 | 22,75 | 23,03 | 22,63 | 23,00 | 1,66% | - |
| 01.07.2026 | 22,65 | 22,88 | 22,43 | 22,63 | -0,33% | - |
| 30.06.2026 | 23,00 | 23,00 | 22,43 | 22,70 | 0,22% | - |
| 29.06.2026 | 22,80 | 23,18 | 22,65 | 22,65 | 1,80% | - |
| 26.06.2026 | 22,70 | 22,75 | 22,23 | 22,25 | -3,26% | - |
| 25.06.2026 | 22,80 | 23,03 | 22,45 | 23,00 | 0,77% | - |
| 24.06.2026 | 22,60 | 22,98 | 22,55 | 22,83 | 1,00% | - |
| 23.06.2026 | 22,90 | 22,95 | 22,43 | 22,60 | -1,95% | - |
| 22.06.2026 | 23,00 | 23,28 | 22,73 | 23,05 | -3,15% | - |
| 19.06.2026 | 23,80 | 24,03 | 23,70 | 23,80 | 0,42% | - |
| 18.06.2026 | 23,75 | 24,13 | 23,58 | 23,70 | -0,63% | - |
| 17.06.2026 | 24,00 | 24,23 | 23,70 | 23,85 | -0,52% | - |
| 16.06.2026 | 23,75 | 24,20 | 23,60 | 23,98 | 1,05% | - |
| 15.06.2026 | 24,00 | 24,53 | 23,73 | 23,73 | 0,85% | - |
| 12.06.2026 | 23,70 | 23,78 | 23,15 | 23,53 | 0,97% | - |
| 11.06.2026 | 22,45 | 23,40 | 22,45 | 23,30 | 4,02% | - |
| 09.06.2026 | 22,35 | 22,78 | 22,33 | 22,40 | 0,00% | - |
| 08.06.2026 | 22,43 | 22,48 | 22,05 | 22,40 | -1,21% | - |
| 05.06.2026 | 22,80 | 22,98 | 22,65 | 22,68 | -0,66% | 500,00 |
| 03.06.2026 | 22,90 | 23,18 | 22,73 | 22,83 | 1,00% | - |
| 02.06.2026 | 23,05 | 23,10 | 22,50 | 22,60 | -0,88% | - |
| 01.06.2026 | 23,40 | 23,75 | 22,55 | 22,80 | -2,15% | - |
| 29.05.2026 | 22,60 | 23,50 | 22,53 | 23,30 | 3,33% | - |
| 28.05.2026 | 21,15 | 22,93 | 21,05 | 22,55 | 6,12% | 500,00 |
| 27.05.2026 | 21,70 | 21,78 | 21,25 | 21,25 | -2,19% | - |
| 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% | - |