2,457€
-2,40%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,20% | - |
| 24.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,61% | - |
| 23.07.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 5,37% | 900,00 |
| 22.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 21.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,17% | - |
| 18.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,48% | - |
| 17.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | - |
| 16.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,54% | - |
| 15.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,51% | - |
| 14.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,15% | - |
| 11.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,31% | - |
| 10.07.2025 | 2,75 | 2,78 | 2,75 | 2,78 | -0,75% | 500,00 |
| 09.07.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 5,30% | 982,00 |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,04% | - |
| 07.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,68% | 200,00 |
| 04.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,05% | - |
| 03.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,07% | - |
| 02.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,07% | - |
| 01.07.2025 | 2,65 | 2,70 | 2,65 | 2,70 | -1,10% | 560,00 |
| 30.06.2025 | 2,61 | 2,73 | 2,61 | 2,73 | 1,07% | 3.073,00 |
| 27.06.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 4,12% | 105,00 |
| 26.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,37% | - |
| 25.06.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 6,22% | 5.000,00 |
| 24.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 23.06.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 1,92% | 3.242,00 |
| 20.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,43% | - |
| 18.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,05% | - |
| 17.06.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 5,80% | 500,00 |
| 16.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,99% | - |
| 13.06.2025 | 2,47 | 2,47 | 2,28 | 2,28 | -7,48% | 120,00 |
| 12.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,65% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,49% | - |
| 10.06.2025 | 2,35 | 2,46 | 2,35 | 2,46 | 4,38% | 5.000,00 |
| 09.06.2025 | 2,26 | 2,35 | 2,26 | 2,35 | 6,13% | 3.967,00 |
| 06.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,98% | - |
| 05.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 2,19% | 9.000,00 |
| 04.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,20% | - |
| 03.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,30% | - |
| 02.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,47% | 80,00 |