2,037€
-0,43%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,64% | - |
| 11.12.2025 | 2,01 | 2,09 | 2,01 | 2,05 | -2,90% | 77,00 |
| 10.12.2025 | 1,96 | 2,11 | 1,96 | 2,11 | 6,93% | 397,00 |
| 09.12.2025 | 1,94 | 1,97 | 1,94 | 1,97 | -1,25% | 800,00 |
| 08.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,27% | - |
| 05.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,25% | - |
| 04.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,54% | - |
| 03.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,20% | - |
| 02.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,03% | - |
| 01.12.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,52% | 475,00 |
| 28.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,35% | - |
| 27.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -6,49% | - |
| 26.11.2025 | 2,26 | 2,47 | 2,26 | 2,47 | 6,30% | 150,00 |
| 25.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,21% | - |
| 24.11.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -0,58% | 451,00 |
| 21.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,86% | - |
| 20.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,24% | - |
| 19.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -7,04% | - |
| 18.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -5,56% | - |
| 17.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,22% | - |
| 13.11.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 3,00% | 600,00 |
| 12.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,11% | - |
| 11.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -5,46% | - |
| 10.11.2025 | 2,54 | 2,79 | 2,54 | 2,79 | 3,22% | 396,00 |
| 07.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,22% | - |
| 06.11.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 4,52% | 1.540,00 |
| 05.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,60% | - |
| 04.11.2025 | 2,56 | 2,66 | 2,56 | 2,66 | 2,11% | 976,00 |
| 03.11.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,31% | 55,00 |
| 31.10.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -2,52% | 300,00 |
| 30.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,89% | - |
| 29.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,74% | - |
| 28.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,45% | 279,00 |
| 27.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,65% | - |
| 24.10.2025 | 2,56 | 2,65 | 2,56 | 2,65 | 3,48% | 15,00 |
| 23.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,16% | - |
| 22.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,82% | - |
| 21.10.2025 | 2,51 | 2,63 | 2,51 | 2,63 | 1,86% | 279,00 |
| 20.10.2025 | 2,41 | 2,58 | 2,41 | 2,58 | 4,92% | 1.447,00 |
| 17.10.2025 | 2,53 | 2,53 | 2,46 | 2,46 | -2,38% | 50,00 |
| 16.10.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 8,40% | 1.000,00 |
| 15.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,29% | - |
| 14.10.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -1,34% | 30,00 |
| 13.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,19% | - |
| 10.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,08% | - |
| 09.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,78% | - |
| 08.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,96% | - |
| 07.10.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 1,01% | 400,00 |
| 06.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,37% | - |
| 03.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,53% | - |
| 02.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,25% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,73% | - |
| 30.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,20% | - |
| 29.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,69% | - |
| 26.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,89% | - |
| 25.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,40% | - |
| 24.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,33% | - |
| 23.09.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -2,22% | 10,00 |
| 22.09.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 1,60% | 2.004,00 |
| 19.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,49% | - |
| 18.09.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -3,81% | 6.000,00 |
| 17.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,71% | - |
| 16.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,53% | - |
| 15.09.2025 | 2,54 | 2,69 | 2,54 | 2,69 | 2,91% | 19,00 |
| 12.09.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 1,99% | 1.315,00 |
| 11.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,51% | - |
| 10.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,41% | - |
| 09.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,70% | - |
| 08.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,86% | - |
| 05.09.2025 | 2,53 | 2,64 | 2,53 | 2,64 | 6,53% | 12.314,00 |
| 04.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,89% | - |
| 03.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,68% | - |
| 02.09.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -3,85% | 380,00 |
| 01.09.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -2,66% | 6.000,00 |
| 29.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,91% | - |
| 28.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,22% | - |
| 27.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,45% | - |
| 26.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,71% | - |
| 25.08.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,25% | 10,00 |
| 22.08.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 0,80% | 2.300,00 |
| 21.08.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 2,34% | - |
| 20.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -3,95% | - |
| 19.08.2025 | 2,65 | 2,74 | 2,65 | 2,74 | 3,56% | 5,00 |
| 18.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,04% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,71% | - |
| 14.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,58% | - |
| 13.08.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 5,96% | 45,00 |
| 12.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,72% | - |
| 11.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,94% | - |
| 08.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,25% | - |
| 07.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,97% | - |
| 06.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,15% | - |
| 05.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,32% | - |
| 04.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,47% | - |
| 01.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,43% | - |
| 31.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,48% | - |
| 30.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,65% | - |
| 29.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,96% | - |
| 28.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,82% | - |