1,595€
0,79%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 0,81% | - |
| 17.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,60% | - |
| 16.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,94% | - |
| 15.10.2024 | 1,60 | 1,62 | 1,58 | 1,62 | 2,56% | - |
| 14.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,97% | - |
| 11.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 10.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,16% | - |
| 09.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,22% | - |
| 08.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,00% | - |
| 07.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 20.000,00 |
| 04.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 03.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,04% | - |
| 02.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,02% | - |
| 01.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,83% | - |
| 30.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,53% | - |
| 27.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,42% | - |
| 26.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 25.09.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 5,10% | 850,00 |
| 24.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,25% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | - |
| 20.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,20% | - |
| 19.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,02% | - |
| 18.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 17.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,01% | - |
| 16.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,15% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,88% | - |
| 12.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,44% | - |
| 11.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,28% | - |
| 09.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,19% | - |
| 06.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | - |
| 05.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 04.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,27% | - |
| 03.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 8,80% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,51% | - |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 29.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -4,41% | - |
| 28.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,73% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,48% | - |
| 23.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,61% | - |
| 20.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,32% | - |
| 16.08.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 5,13% | 100,00 |
| 15.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,85% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,85% | - |
| 12.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,21% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,28% | - |
| 08.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,47% | - |
| 07.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -6,00% | - |
| 06.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | 3.000,00 |
| 05.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,76% | - |
| 02.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,67% | - |
| 01.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,28% | - |
| 31.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,09% | - |
| 30.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,38% | - |
| 29.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,54% | - |
| 25.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,71% | - |
| 24.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,74% | - |
| 23.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,46% | - |
| 22.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,86% | - |
| 18.07.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 5,24% | 30,00 |
| 17.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,10% | - |
| 16.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,53% | - |
| 15.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 12.07.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 4,79% | 250,00 |
| 11.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,75% | - |
| 10.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,47% | - |
| 09.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,45% | - |
| 08.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,12% | - |
| 05.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,21% | - |
| 04.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,76% | - |
| 03.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,39% | - |
| 02.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,38% | - |
| 01.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,18% | - |
| 28.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 4,35% | - |
| 27.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,44% | - |
| 26.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,97% | - |
| 25.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,59% | - |
| 24.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,54% | - |
| 21.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | - |
| 20.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 5,37% | - |
| 19.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 18.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,87% | - |
| 17.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,32% | - |
| 14.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,06% | 2,00 |
| 13.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -4,99% | - |
| 12.06.2024 | 1,49 | 1,61 | 1,49 | 1,61 | 1,57% | 2,00 |
| 11.06.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 3,02% | 2.582,00 |
| 10.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,99% | - |
| 07.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
| 06.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 05.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,54% | - |
| 04.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | - |
| 03.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,33% | - |