Comparing Back to the side-by-side chart ↗
Erste Bank Polska S.A. (EBP.WA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 775.60 | 783.60 | 773.20 | 778.00 | -0.13% | 73,715 |
| 2026-10-15 | 779.60 | 784.00 | 767.20 | 779.00 | -0.08% | 64,777 |
| 2026-10-14 | 800.60 | 800.60 | 773.00 | 779.60 | -0.69% | 64,083 |
| 2026-10-13 | 792.00 | 803.40 | 782.60 | 785.00 | -0.53% | 75,170 |
| 2026-10-12 | 775.00 | 795.40 | 775.00 | 789.20 | +2.79% | 48,020 |
| 2026-10-09 | 785.80 | 788.80 | 767.80 | 767.80 | -0.52% | 89,790 |
| 2026-10-08 | 795.00 | 795.00 | 768.60 | 771.80 | -2.50% | 83,197 |
| 2026-10-07 | 804.80 | 809.80 | 780.80 | 791.60 | -1.07% | 117,517 |
| 2026-10-06 | 780.00 | 812.00 | 777.00 | 800.20 | +3.25% | 68,051 |
| 2026-10-05 | 760.00 | 780.60 | 755.60 | 775.00 | +1.89% | 45,629 |
| 2026-10-02 | 776.80 | 785.20 | 758.40 | 760.60 | -1.48% | 71,971 |
| 2026-10-01 | 794.60 | 798.00 | 768.40 | 772.00 | -3.26% | 126,644 |
| 2026-09-30 | 786.20 | 808.80 | 786.20 | 798.00 | +1.50% | 151,156 |
| 2026-09-29 | 788.20 | 795.40 | 781.60 | 786.20 | -0.25% | 64,102 |
| 2026-09-28 | 800.00 | 807.60 | 736.00 | 788.20 | -2.40% | 92,138 |
| 2026-09-25 | 798.40 | 808.60 | 795.80 | 807.60 | +0.77% | 36,872 |
| 2026-09-24 | 791.20 | 807.20 | 777.40 | 801.40 | +1.29% | 49,760 |
| 2026-09-23 | 792.20 | 800.00 | 781.20 | 791.20 | -0.13% | 35,822 |
| 2026-09-22 | 790.00 | 800.00 | 783.00 | 792.20 | +0.25% | 46,208 |
| 2026-09-21 | 750.00 | 794.40 | 750.00 | 790.20 | +5.50% | 36,822 |
| 2026-09-18 | 763.40 | 763.40 | 741.60 | 749.00 | -1.11% | 173,498 |
| 2026-09-17 | 743.60 | 763.80 | 741.00 | 757.40 | +0.99% | 64,881 |
| 2026-09-16 | 757.40 | 757.80 | 742.60 | 750.00 | -0.66% | 86,338 |
| 2026-09-15 | 762.00 | 762.00 | 733.60 | 755.00 | -0.58% | 80,576 |
| 2026-09-14 | 754.80 | 761.00 | 744.20 | 759.40 | +0.61% | 70,889 |
| 2026-09-11 | 752.60 | 766.00 | 747.20 | 754.80 | +0.69% | 55,826 |
| 2026-09-10 | 746.80 | 756.80 | 743.60 | 749.60 | +0.24% | 62,601 |
| 2026-09-09 | 753.80 | 754.60 | 733.00 | 747.80 | -0.93% | 73,483 |
| 2026-09-08 | 744.80 | 754.80 | 732.00 | 754.80 | +1.53% | 71,175 |
| 2026-09-07 | 742.00 | 746.60 | 737.00 | 743.40 | -0.30% | 45,776 |
| 2026-09-04 | 729.80 | 746.60 | 728.60 | 745.60 | +2.81% | 61,757 |
| 2026-09-03 | 726.60 | 732.40 | 717.20 | 725.20 | -0.19% | 87,691 |
| 2026-09-02 | 723.00 | 728.20 | 716.60 | 726.60 | +0.30% | 48,461 |
| 2026-09-01 | 723.20 | 726.60 | 709.80 | 724.40 | +0.58% | 52,017 |
| 2026-08-31 | 728.00 | 730.00 | 717.80 | 720.20 | +0.06% | 130,411 |
| 2026-08-28 | 716.00 | 723.20 | 713.20 | 719.80 | +0.67% | 42,052 |
| 2026-08-27 | 735.00 | 735.00 | 713.00 | 715.00 | -2.46% | 48,410 |
| 2026-08-26 | 722.00 | 737.60 | 719.20 | 733.00 | +1.81% | 61,078 |
| 2026-08-25 | 716.20 | 724.00 | 713.60 | 720.00 | +0.56% | 38,519 |
| 2026-08-24 | 726.00 | 726.00 | 712.60 | 716.00 | -1.46% | 39,335 |
| 2026-08-21 | 714.80 | 731.20 | 714.80 | 726.60 | +0.94% | 45,068 |
| 2026-08-20 | 732.00 | 732.00 | 715.00 | 719.80 | -0.85% | 47,493 |
| 2026-08-19 | 720.20 | 735.00 | 710.00 | 726.00 | +0.81% | 113,849 |
| 2026-08-18 | 728.00 | 733.60 | 720.20 | 720.20 | -1.02% | 43,362 |
| 2026-08-17 | 733.80 | 734.40 | 725.80 | 727.60 | -0.84% | 41,414 |
| 2026-08-14 | 731.80 | 734.40 | 719.60 | 733.80 | +1.41% | 39,432 |
| 2026-08-13 | 728.40 | 735.00 | 720.20 | 723.60 | -0.66% | 46,053 |
| 2026-08-12 | 730.80 | 732.00 | 720.00 | 728.40 | +0.55% | 57,168 |
| 2026-08-11 | 727.40 | 735.00 | 722.60 | 724.40 | -0.44% | 102,216 |
| 2026-08-10 | 725.00 | 727.60 | 715.20 | 727.60 | +0.36% | 68,246 |
| 2026-08-07 | 732.00 | 733.00 | 722.60 | 725.00 | -0.68% | 72,468 |
| 2026-08-06 | 726.20 | 736.60 | 719.60 | 730.00 | +1.39% | 105,339 |
| 2026-08-05 | 740.00 | 742.80 | 714.60 | 720.00 | -3.43% | 124,659 |
| 2026-08-04 | 733.20 | 747.00 | 728.40 | 745.60 | +1.94% | 92,133 |
| 2026-08-03 | 733.80 | 739.80 | 725.00 | 731.40 | -0.49% | 107,716 |
| 2026-07-31 | 705.40 | 735.00 | 705.40 | 735.00 | +2.08% | 120,880 |
| 2026-07-30 | 693.60 | 720.00 | 680.80 | 720.00 | +4.93% | 90,708 |
| 2026-07-29 | 689.00 | 693.80 | 684.80 | 686.20 | +0.65% | 90,150 |
| 2026-07-28 | 672.20 | 689.60 | 672.20 | 681.80 | +1.40% | 117,629 |
| 2026-07-27 | 666.60 | 680.40 | 664.40 | 672.40 | +1.63% | 72,610 |
| 2026-07-24 | 666.80 | 677.60 | 659.40 | 661.60 | +0.67% | 75,472 |
| 2026-07-23 | 661.00 | 666.20 | 655.60 | 657.20 | -0.79% | 71,720 |
| 2026-07-22 | 673.00 | 676.00 | 662.40 | 662.40 | -1.49% | 103,823 |
| 2026-07-21 | 663.00 | 674.80 | 663.00 | 672.40 | +2.72% | 70,526 |
| 2026-07-20 | 655.60 | 670.20 | 652.40 | 654.60 | -0.09% | 58,012 |
| 2026-07-17 | 665.60 | 665.60 | 643.60 | 655.20 | -1.56% | 59,817 |
| 2026-07-16 | 675.00 | 683.00 | 661.20 | 665.60 | -1.13% | 59,354 |
| 2026-07-15 | 679.20 | 688.00 | 673.20 | 673.20 | -2.15% | 80,333 |
| 2026-07-14 | 681.40 | 692.00 | 669.60 | 688.00 | +0.12% | 63,964 |
| 2026-07-13 | 676.20 | 694.40 | 675.20 | 687.20 | +0.00% | 48,148 |
| 2026-07-10 | 679.60 | 696.00 | 679.60 | 687.20 | +1.18% | 61,568 |
| 2026-07-09 | 665.00 | 683.20 | 660.80 | 679.20 | +1.77% | 141,009 |
| 2026-07-08 | 662.00 | 671.20 | 653.80 | 667.40 | -0.09% | 83,638 |
| 2026-07-07 | 667.00 | 668.00 | 653.00 | 668.00 | +0.09% | 115,000 |
| 2026-07-06 | 657.00 | 668.40 | 656.20 | 667.40 | +1.58% | 89,538 |
| 2026-07-03 | 647.00 | 657.60 | 647.00 | 657.00 | +0.31% | 52,912 |
| 2026-07-02 | 638.00 | 658.20 | 636.40 | 655.00 | +1.68% | 57,509 |
| 2026-07-01 | 648.00 | 649.80 | 636.60 | 644.20 | -0.06% | 85,254 |
| 2026-06-30 | 642.60 | 654.40 | 638.40 | 644.60 | +1.19% | 127,939 |
| 2026-06-29 | 647.60 | 649.80 | 633.00 | 637.00 | -1.64% | 86,122 |
| 2026-06-26 | 646.00 | 647.80 | 638.20 | 647.60 | +0.19% | 76,818 |
| 2026-06-25 | 642.20 | 651.00 | 636.40 | 646.40 | +0.65% | 86,035 |
| 2026-06-24 | 647.20 | 648.00 | 637.20 | 642.20 | -0.40% | 67,376 |
| 2026-06-23 | 641.20 | 646.60 | 633.20 | 644.80 | +0.44% | 48,418 |
| 2026-06-22 | 648.00 | 651.20 | 636.40 | 642.00 | -0.93% | 45,463 |
| 2026-06-19 | 643.60 | 650.20 | 639.20 | 648.00 | +0.65% | 171,869 |
| 2026-06-18 | 653.00 | 656.20 | 643.80 | 643.80 | -1.32% | 68,150 |
| 2026-06-17 | 645.00 | 660.40 | 645.00 | 652.40 | +1.15% | 110,072 |
| 2026-06-16 | 635.40 | 652.40 | 635.40 | 645.00 | +1.70% | 99,074 |
| 2026-06-15 | 644.20 | 658.00 | 634.20 | 634.20 | -0.72% | 78,654 |
| 2026-06-12 | 618.00 | 654.40 | 614.00 | 638.80 | +4.07% | 122,073 |
| 2026-06-11 | 614.80 | 617.80 | 606.80 | 613.80 | +0.79% | 81,803 |
| 2026-06-10 | 612.60 | 612.60 | 601.20 | 609.00 | -0.03% | 51,511 |
| 2026-06-09 | 610.00 | 619.80 | 604.80 | 609.20 | -0.16% | 55,419 |
| 2026-06-08 | 599.80 | 615.20 | 590.20 | 610.20 | +1.67% | 89,358 |
| 2026-06-05 | 607.00 | 611.40 | 598.80 | 600.20 | -1.12% | 76,951 |
| 2026-06-03 | 608.80 | 609.40 | 598.60 | 607.00 | +0.70% | 76,270 |
| 2026-06-02 | 600.20 | 614.40 | 599.00 | 602.80 | +1.14% | 56,166 |
| 2026-06-01 | 617.20 | 619.00 | 596.00 | 596.00 | -2.87% | 78,908 |
| 2026-05-29 | 611.40 | 623.00 | 611.40 | 613.60 | +0.36% | 277,914 |
| 2026-05-28 | 613.40 | 618.20 | 608.00 | 611.40 | -0.36% | 44,612 |
| 2026-05-27 | 619.80 | 624.80 | 613.60 | 613.60 | +0.07% | 64,453 |
| 2026-05-26 | 618.80 | 621.60 | 612.00 | 613.20 | -0.94% | 48,055 |
| 2026-05-25 | 609.00 | 623.40 | 608.00 | 619.00 | +2.01% | 52,488 |
| 2026-05-22 | 599.00 | 608.40 | 596.60 | 606.80 | +2.53% | 93,670 |
| 2026-05-21 | 588.00 | 600.80 | 586.00 | 591.80 | +0.20% | 98,515 |
| 2026-05-20 | 576.80 | 599.00 | 574.20 | 590.60 | +2.39% | 76,288 |
| 2026-05-19 | 593.20 | 601.60 | 576.80 | 576.80 | -2.73% | 108,995 |
| 2026-05-18 | 579.00 | 597.40 | 574.80 | 593.00 | +1.54% | 74,667 |
| 2026-05-15 | 601.00 | 601.40 | 584.00 | 584.00 | -4.20% | 97,905 |
| 2026-05-14 | 583.20 | 615.00 | 577.00 | 609.60 | +5.28% | 123,857 |
| 2026-05-13 | 569.00 | 582.00 | 565.40 | 579.00 | +2.59% | 80,226 |
| 2026-05-12 | 585.00 | 588.80 | 559.20 | 564.40 | -9.06% | 149,977 |
| 2026-05-11 | 615.80 | 630.00 | 611.00 | 620.60 | +1.21% | 79,970 |
| 2026-05-08 | 635.00 | 635.00 | 611.00 | 613.20 | -1.95% | 116,086 |
| 2026-05-07 | 636.20 | 639.40 | 620.20 | 625.40 | -1.39% | 94,106 |
| 2026-05-06 | 618.20 | 637.60 | 614.00 | 634.20 | +3.73% | 87,456 |
| 2026-05-05 | 627.00 | 628.00 | 600.60 | 611.40 | +0.00% | 99,983 |
| 2026-05-04 | 629.40 | 635.00 | 610.00 | 611.40 | -0.75% | 84,373 |
| 2026-04-30 | 624.20 | 629.80 | 610.60 | 616.00 | -1.31% | 191,908 |
| 2026-04-29 | 622.00 | 654.40 | 622.00 | 624.20 | -0.26% | 167,921 |
| 2026-04-28 | 618.20 | 636.20 | 618.20 | 625.80 | +0.94% | 73,593 |
| 2026-04-27 | 630.00 | 636.60 | 620.00 | 620.00 | -1.56% | 82,080 |
| 2026-04-24 | 637.80 | 641.00 | 624.60 | 629.80 | -1.22% | 46,316 |
| 2026-04-23 | 646.00 | 646.00 | 634.20 | 637.60 | -1.33% | 68,838 |
| 2026-04-22 | 658.00 | 660.60 | 642.20 | 646.20 | -1.28% | 50,491 |
| 2026-04-21 | 657.00 | 661.60 | 651.20 | 654.60 | -0.21% | 40,711 |
| 2026-04-20 | 666.60 | 666.60 | 649.00 | 656.00 | -1.71% | 58,759 |
| 2026-04-17 | 658.80 | 667.40 | 646.80 | 667.40 | +2.05% | 125,319 |
| 2026-04-16 | 655.00 | 658.80 | 646.40 | 654.00 | -0.27% | 100,440 |
| 2026-04-15 | 663.80 | 663.80 | 647.80 | 655.80 | -0.39% | 95,481 |
| 2026-04-14 | 655.00 | 665.60 | 650.60 | 658.40 | +1.11% | 65,538 |
| 2026-04-13 | 653.80 | 658.60 | 649.00 | 651.20 | -1.12% | 338,262 |
| 2026-04-10 | 640.00 | 661.00 | 635.00 | 658.60 | +2.97% | 85,404 |
| 2026-04-09 | 642.60 | 643.00 | 635.60 | 639.60 | -0.59% | 50,113 |
| 2026-04-08 | 641.60 | 652.20 | 628.60 | 643.40 | +6.17% | 170,011 |
| 2026-04-07 | 603.00 | 620.00 | 596.60 | 606.00 | +0.83% | 100,445 |
| 2026-04-02 | 599.80 | 605.60 | 590.20 | 601.00 | +0.17% | 71,340 |
| 2026-04-01 | 594.80 | 603.00 | 594.80 | 600.00 | +2.92% | 74,641 |
| 2026-03-31 | 570.00 | 589.40 | 570.00 | 583.00 | +1.89% | 81,390 |
| 2026-03-30 | 580.60 | 583.00 | 565.00 | 572.20 | -1.41% | 83,397 |
| 2026-03-27 | 571.00 | 585.00 | 566.60 | 580.40 | +1.65% | 159,121 |
| 2026-03-26 | 570.80 | 575.00 | 564.60 | 571.00 | -0.38% | 54,919 |
| 2026-03-25 | 566.00 | 579.00 | 566.00 | 573.20 | +1.45% | 98,625 |
| 2026-03-24 | 572.40 | 575.20 | 561.20 | 565.00 | -1.29% | 135,527 |
| 2026-03-23 | 547.00 | 576.60 | 537.20 | 572.40 | +3.06% | 120,183 |
| 2026-03-20 | 556.40 | 566.80 | 553.20 | 555.40 | -0.04% | 345,746 |
| 2026-03-19 | 561.20 | 562.00 | 552.20 | 555.60 | -0.71% | 89,082 |
| 2026-03-18 | 562.60 | 573.20 | 557.60 | 559.60 | -0.07% | 104,409 |
| 2026-03-17 | 548.60 | 566.20 | 548.60 | 560.00 | +2.08% | 67,549 |
| 2026-03-16 | 545.40 | 552.40 | 540.40 | 548.60 | +0.07% | 92,428 |
| 2026-03-13 | 545.40 | 559.80 | 543.40 | 548.20 | -0.94% | 101,787 |
| 2026-03-12 | 557.60 | 558.60 | 545.80 | 553.40 | -0.75% | 169,825 |
| 2026-03-11 | 556.80 | 560.40 | 553.00 | 557.60 | +0.00% | 106,186 |
| 2026-03-10 | 554.00 | 568.80 | 554.00 | 557.60 | +2.27% | 144,078 |
| 2026-03-09 | 543.00 | 547.00 | 533.80 | 545.20 | -0.62% | 119,485 |
| 2026-03-06 | 569.00 | 569.00 | 546.80 | 548.60 | -2.56% | 126,933 |
| 2026-03-05 | 575.00 | 575.00 | 559.20 | 563.00 | -0.07% | 126,578 |
| 2026-03-04 | 558.20 | 576.20 | 558.20 | 563.40 | +0.97% | 207,951 |
| 2026-03-03 | 580.00 | 580.00 | 556.80 | 558.00 | -4.16% | 126,729 |
| 2026-03-02 | 582.00 | 588.00 | 571.80 | 582.20 | -1.52% | 132,657 |
| 2026-02-27 | 608.20 | 608.20 | 589.60 | 591.20 | -1.50% | 212,782 |
| 2026-02-26 | 600.00 | 609.00 | 598.20 | 600.20 | -0.79% | 97,076 |
| 2026-02-25 | 605.60 | 609.40 | 597.20 | 605.00 | +0.97% | 122,500 |
| 2026-02-24 | 612.40 | 615.20 | 589.80 | 599.20 | -2.12% | 98,460 |
| 2026-02-23 | 603.80 | 619.60 | 603.80 | 612.20 | +1.09% | 98,097 |
| 2026-02-20 | 600.60 | 607.00 | 597.40 | 605.60 | +0.66% | 46,135 |
| 2026-02-19 | 607.00 | 616.80 | 598.80 | 601.60 | -1.38% | 47,514 |
| 2026-02-18 | 600.80 | 614.80 | 600.80 | 610.00 | +1.53% | 56,780 |
| 2026-02-17 | 592.20 | 604.00 | 590.00 | 600.80 | +0.47% | 86,857 |
| 2026-02-16 | 590.00 | 602.20 | 587.40 | 598.00 | +1.87% | 58,260 |
| 2026-02-13 | 601.20 | 608.60 | 586.40 | 587.00 | -3.14% | 201,878 |
| 2026-02-12 | 597.20 | 611.60 | 597.00 | 606.00 | +2.19% | 120,620 |
| 2026-02-11 | 589.00 | 596.40 | 582.60 | 593.00 | +0.51% | 99,497 |
| 2026-02-10 | 589.80 | 594.20 | 584.40 | 590.00 | +0.37% | 97,980 |
| 2026-02-09 | 586.40 | 589.60 | 580.60 | 587.80 | +1.34% | 71,063 |
| 2026-02-06 | 581.60 | 593.20 | 578.40 | 580.00 | -0.55% | 96,738 |
| 2026-02-05 | 599.80 | 605.60 | 582.00 | 583.20 | -3.22% | 70,098 |
| 2026-02-04 | 599.60 | 613.60 | 592.60 | 602.60 | -0.13% | 130,329 |
| 2026-02-03 | 570.80 | 603.40 | 570.80 | 603.40 | +5.09% | 159,567 |
| 2026-02-02 | 559.20 | 574.20 | 553.20 | 574.20 | +2.68% | 75,978 |
| 2026-01-30 | 551.20 | 562.40 | 550.80 | 559.20 | +1.01% | 123,069 |
| 2026-01-29 | 559.20 | 568.00 | 549.60 | 553.60 | -2.05% | 96,513 |
| 2026-01-28 | 573.00 | 573.40 | 559.60 | 565.20 | -0.88% | 72,135 |
| 2026-01-27 | 560.00 | 574.60 | 558.00 | 570.20 | +2.19% | 161,937 |
| 2026-01-26 | 546.80 | 559.40 | 541.20 | 558.00 | +2.05% | 68,331 |
| 2026-01-23 | 562.20 | 562.20 | 546.80 | 546.80 | -2.36% | 51,417 |
| 2026-01-22 | 547.00 | 560.20 | 543.60 | 560.00 | +2.90% | 108,059 |
| 2026-01-21 | 544.00 | 547.60 | 536.80 | 544.20 | +0.04% | 49,444 |
| 2026-01-20 | 540.00 | 544.60 | 531.60 | 544.00 | +0.59% | 76,146 |
| 2026-01-19 | 535.60 | 543.20 | 532.20 | 540.80 | -0.11% | 96,734 |
| 2026-01-16 | 545.00 | 545.00 | 537.20 | 541.40 | -0.11% | 74,908 |
| 2026-01-15 | 542.60 | 548.00 | 534.20 | 542.00 | -0.15% | 110,509 |
| 2026-01-14 | 550.00 | 550.20 | 530.40 | 542.80 | -1.38% | 139,345 |
| 2026-01-13 | 559.60 | 562.40 | 543.20 | 550.40 | -1.64% | 93,240 |
| 2026-01-12 | 556.20 | 559.60 | 550.00 | 559.60 | +0.61% | 73,287 |
| 2026-01-09 | 567.00 | 567.80 | 549.60 | 556.20 | -1.94% | 99,989 |
| 2026-01-08 | 571.00 | 571.00 | 557.80 | 567.20 | -0.35% | 102,339 |
| 2026-01-07 | 567.80 | 571.00 | 556.00 | 569.20 | +2.34% | 123,810 |
| 2026-01-05 | 561.80 | 564.40 | 552.80 | 556.20 | -0.71% | 208,976 |
| 2026-01-02 | 545.00 | 565.60 | 541.60 | 560.20 | +2.71% | 116,461 |
| 2025-12-30 | 543.20 | 552.80 | 541.20 | 545.40 | +0.29% | 86,700 |
| 2025-12-29 | 545.00 | 549.20 | 534.80 | 543.80 | +0.26% | 78,321 |
| 2025-12-23 | 549.80 | 549.80 | 537.00 | 542.40 | -0.29% | 110,269 |
| 2025-12-22 | 539.00 | 549.80 | 535.20 | 544.00 | +0.97% | 95,558 |
| 2025-12-19 | 519.60 | 543.80 | 519.60 | 538.80 | +3.54% | 264,902 |
| 2025-12-18 | 525.00 | 529.60 | 512.60 | 520.40 | -0.65% | 107,056 |
| 2025-12-17 | 524.00 | 525.00 | 514.40 | 523.80 | +0.19% | 114,544 |
| 2025-12-16 | 524.80 | 527.00 | 518.40 | 522.80 | -0.38% | 136,361 |
| 2025-12-15 | 517.00 | 529.00 | 511.60 | 524.80 | +1.71% | 179,601 |
| 2025-12-12 | 508.20 | 524.40 | 508.20 | 516.00 | +0.86% | 155,389 |
| 2025-12-11 | 499.00 | 514.00 | 495.50 | 511.60 | +2.83% | 158,276 |
| 2025-12-10 | 494.30 | 501.60 | 490.30 | 497.50 | +0.71% | 139,898 |
| 2025-12-09 | 485.00 | 494.00 | 485.00 | 494.00 | +2.09% | 153,269 |
| 2025-12-08 | 477.80 | 485.50 | 477.80 | 483.90 | +1.02% | 124,398 |
| 2025-12-05 | 485.00 | 485.00 | 476.50 | 479.00 | -0.62% | 80,356 |
| 2025-12-04 | 482.20 | 490.70 | 479.70 | 482.00 | +0.00% | 353,033 |
| 2025-12-03 | 482.00 | 489.60 | 477.20 | 482.00 | +0.06% | 205,799 |
| 2025-12-02 | 482.60 | 487.90 | 479.50 | 481.70 | -5.84% | 545,310 |
| 2025-12-01 | 517.80 | 519.60 | 508.00 | 511.60 | -0.66% | 86,536 |
| 2025-11-28 | 515.00 | 517.40 | 508.40 | 515.00 | -0.58% | 71,401 |
| 2025-11-27 | 512.60 | 519.60 | 511.20 | 518.00 | +0.39% | 31,822 |
| 2025-11-26 | 505.00 | 516.00 | 505.00 | 516.00 | +1.14% | 69,849 |
| 2025-11-25 | 492.40 | 511.60 | 490.00 | 510.20 | +3.70% | 76,766 |
| 2025-11-24 | 496.00 | 499.90 | 489.90 | 492.00 | +0.26% | 165,618 |
| 2025-11-21 | 492.00 | 492.20 | 484.00 | 490.70 | -1.53% | 47,759 |
| 2025-11-20 | 502.00 | 506.40 | 492.60 | 498.30 | +0.06% | 41,320 |
| 2025-11-19 | 485.50 | 500.60 | 482.00 | 498.00 | +2.91% | 40,282 |
| 2025-11-18 | 488.00 | 490.70 | 482.20 | 483.90 | -1.61% | 43,403 |
| 2025-11-17 | 497.30 | 501.80 | 491.00 | 491.80 | -0.67% | 41,300 |
| 2025-11-14 | 500.80 | 500.80 | 490.10 | 495.10 | -1.22% | 41,288 |
| 2025-11-13 | 508.40 | 516.40 | 501.20 | 501.20 | -1.38% | 68,198 |
| 2025-11-12 | 500.00 | 518.00 | 498.00 | 508.20 | +2.58% | 176,028 |
| 2025-11-10 | 508.00 | 516.80 | 491.10 | 495.40 | -1.82% | 67,429 |
| 2025-11-07 | 506.60 | 511.80 | 501.20 | 504.60 | +0.28% | 38,265 |
| 2025-11-06 | 495.00 | 507.80 | 491.30 | 503.20 | +2.46% | 68,628 |
| 2025-11-05 | 491.00 | 498.50 | 487.00 | 491.10 | -1.23% | 22,524 |
| 2025-11-04 | 491.10 | 497.20 | 487.20 | 497.20 | +0.14% | 28,497 |
| 2025-11-03 | 488.10 | 500.80 | 488.10 | 496.50 | +1.91% | 35,762 |
| 2025-10-31 | 502.20 | 503.00 | 485.60 | 487.20 | -3.14% | 86,094 |
| 2025-10-30 | 504.80 | 504.80 | 491.20 | 503.00 | -0.04% | 49,508 |
| 2025-10-29 | 516.00 | 517.60 | 495.60 | 503.20 | -1.83% | 119,792 |
| 2025-10-28 | 508.80 | 517.60 | 501.40 | 512.60 | +1.79% | 93,927 |
| 2025-10-27 | 503.20 | 511.60 | 500.40 | 503.60 | -0.32% | 43,514 |
| 2025-10-24 | 507.60 | 511.60 | 502.00 | 505.20 | -0.47% | 26,059 |
| 2025-10-23 | 508.00 | 512.20 | 502.60 | 507.60 | +0.12% | 25,735 |
| 2025-10-22 | 497.80 | 510.00 | 493.50 | 507.00 | +1.85% | 61,755 |
| 2025-10-21 | 490.80 | 499.00 | 486.30 | 497.80 | +1.34% | 37,673 |
| 2025-10-20 | 483.10 | 494.20 | 483.10 | 491.20 | +1.91% | 38,220 |
| 2025-10-17 | 482.20 | 483.70 | 468.60 | 482.00 | -0.04% | 69,550 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+13.45%). Schwächster Monat: Mai (-7.38%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Erste Bank Polska S.A. (EBP.WA)?
778.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EBP.WA?
812.00 im Hoch und 468.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Erste Bank Polska S.A.?
Historisch war der stärkste Kalendermonat von EBP.WA der Jul (Durchschnitt +13.45%), der schwächste der Mai (Durchschnitt -7.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.