40,055€
1,48%
Echtzeit-Aktienkurs BANK POLSKA KASA OP. ZY 1
Bid:
Ask:
Aktienkurse zur BANK POLSKA KASA OP. ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -0,86% | - |
| 25.04.2024 | 39,47 | 39,47 | 39,47 | 39,47 | -1,77% | - |
| 24.04.2024 | 40,38 | 40,38 | 40,18 | 40,18 | -0,79% | 700,00 |
| 23.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -8,33% | - |
| 22.04.2024 | 42,66 | 44,18 | 42,66 | 44,18 | 5,57% | 113,00 |
| 19.04.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -1,51% | - |
| 18.04.2024 | 41,54 | 42,49 | 41,54 | 42,49 | 6,15% | 100,00 |
| 17.04.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -4,85% | - |
| 16.04.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,14% | - |
| 15.04.2024 | 42,01 | 42,01 | 42,01 | 42,01 | -1,71% | - |
| 12.04.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -1,20% | - |
| 11.04.2024 | 43,84 | 44,09 | 43,26 | 43,26 | 0,16% | 186,00 |
| 10.04.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -3,33% | - |
| 09.04.2024 | 44,65 | 44,68 | 44,65 | 44,68 | 0,07% | 25,00 |
| 08.04.2024 | 43,07 | 44,65 | 43,07 | 44,65 | 5,11% | 120,00 |
| 05.04.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 1,55% | - |
| 04.04.2024 | 41,83 | 41,83 | 41,83 | 41,83 | -0,88% | - |
| 03.04.2024 | 41,70 | 42,20 | 41,70 | 42,20 | 0,33% | 206,00 |
| 02.04.2024 | 42,06 | 42,06 | 42,06 | 42,06 | 2,94% | - |
| 28.03.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,87% | - |
| 27.03.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -1,39% | - |
| 26.03.2024 | 40,44 | 41,80 | 40,44 | 41,80 | 1,88% | 1.120,00 |
| 25.03.2024 | 41,03 | 41,03 | 41,03 | 41,03 | -0,39% | - |
| 22.03.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 3,47% | - |
| 21.03.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 2,95% | - |
| 20.03.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,95% | - |
| 19.03.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -2,64% | - |
| 18.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,11% | - |
| 15.03.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -1,10% | - |
| 14.03.2024 | 40,76 | 41,00 | 40,76 | 41,00 | -0,61% | 100,00 |
| 13.03.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 3,64% | - |
| 12.03.2024 | 39,54 | 39,80 | 39,54 | 39,80 | 3,43% | 500,00 |
| 11.03.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,84% | - |
| 08.03.2024 | 38,30 | 38,30 | 38,16 | 38,16 | -2,35% | 100,00 |
| 07.03.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -0,84% | - |
| 06.03.2024 | 39,41 | 39,41 | 39,41 | 39,41 | 0,13% | - |
| 05.03.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -0,91% | - |
| 04.03.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -0,03% | - |
| 01.03.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,97% | - |
| 29.02.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,76% | - |
| 28.02.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,95% | - |
| 27.02.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -1,16% | - |
| 26.02.2024 | 40,03 | 40,50 | 40,03 | 40,50 | 3,90% | 80,00 |
| 23.02.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 0,80% | - |
| 22.02.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,72% | - |
| 21.02.2024 | 38,50 | 38,95 | 38,50 | 38,95 | 4,12% | 100,00 |
| 20.02.2024 | 37,41 | 37,41 | 37,41 | 37,41 | -1,97% | - |
| 19.02.2024 | 37,38 | 38,16 | 37,38 | 38,16 | 4,03% | 200,00 |
| 16.02.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -2,83% | - |
| 15.02.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 4,45% | 43,00 |
| 14.02.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -1,36% | - |
| 13.02.2024 | 36,82 | 36,82 | 36,64 | 36,64 | 1,30% | 12,00 |
| 12.02.2024 | 36,20 | 36,20 | 36,17 | 36,17 | -0,19% | 48,00 |
| 09.02.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -0,41% | - |
| 08.02.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -1,54% | - |
| 07.02.2024 | 36,05 | 36,96 | 36,05 | 36,96 | 1,90% | 5,00 |
| 06.02.2024 | 36,27 | 36,27 | 36,27 | 36,27 | -1,84% | - |
| 05.02.2024 | 36,80 | 36,95 | 36,80 | 36,95 | 4,53% | 80,00 |
| 02.02.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,17% | - |
| 01.02.2024 | 35,41 | 35,41 | 35,41 | 35,41 | 0,20% | - |
| 31.01.2024 | 33,91 | 35,34 | 33,91 | 35,34 | 4,00% | 100,00 |
| 30.01.2024 | 33,27 | 33,98 | 33,27 | 33,98 | 0,83% | 100,00 |
| 29.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,60% | - |
| 26.01.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,12% | - |
| 25.01.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 0,49% | - |
| 24.01.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -1,90% | - |
| 23.01.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 2,16% | - |
| 22.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,72% | - |
| 19.01.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 2,89% | - |
| 18.01.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -0,95% | - |
| 17.01.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -0,43% | - |
| 16.01.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -2,59% | - |
| 15.01.2024 | 33,53 | 33,53 | 33,53 | 33,53 | 1,64% | - |
| 12.01.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -2,08% | - |
| 11.01.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -2,74% | - |
| 10.01.2024 | 34,38 | 34,64 | 34,38 | 34,64 | 0,61% | 5,00 |
| 09.01.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 2,56% | - |
| 08.01.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -1,58% | - |
| 05.01.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -0,44% | - |
| 04.01.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 1,84% | - |
| 03.01.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -2,55% | - |
| 02.01.2024 | 34,74 | 34,74 | 34,52 | 34,52 | -1,34% | 30,00 |
| 29.12.2023 | 34,99 | 34,99 | 34,99 | 34,99 | 0,03% | - |
| 28.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | 1,07% | - |
| 27.12.2023 | 34,61 | 34,61 | 34,61 | 34,61 | 0,20% | - |
| 22.12.2023 | 34,54 | 34,54 | 34,54 | 34,54 | 1,26% | - |
| 21.12.2023 | 34,11 | 34,11 | 34,11 | 34,11 | -1,30% | - |
| 20.12.2023 | 34,56 | 34,56 | 34,56 | 34,56 | 0,41% | - |
| 19.12.2023 | 34,42 | 34,42 | 34,42 | 34,42 | 3,08% | - |
| 18.12.2023 | 33,39 | 33,39 | 33,39 | 33,39 | -2,14% | - |
| 15.12.2023 | 34,12 | 34,12 | 34,12 | 34,12 | -1,67% | - |
| 14.12.2023 | 33,99 | 34,70 | 33,99 | 34,70 | 3,80% | 40,00 |
| 13.12.2023 | 33,43 | 33,43 | 33,43 | 33,43 | -0,51% | - |
| 12.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 11.12.2023 | 33,71 | 34,00 | 33,71 | 34,00 | 0,98% | 310,00 |
| 08.12.2023 | 33,67 | 33,67 | 33,67 | 33,67 | 0,24% | - |
| 07.12.2023 | 33,59 | 33,59 | 33,59 | 33,59 | -0,03% | - |
| 06.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 05.12.2023 | 33,49 | 34,63 | 33,49 | 33,60 | -1,18% | 230,00 |
| 04.12.2023 | 33,86 | 34,00 | 33,86 | 34,00 | 6,42% | 3,00 |