2,496€
4,24%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 2,43 | 2,53 | 2,40 | 2,50 | 4,41% | - |
| 22.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,08% | - |
| 21.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,05% | - |
| 20.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,47% | - |
| 19.05.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 1,80% | 4,00 |
| 18.05.2026 | 2,29 | 2,39 | 2,29 | 2,39 | 0,13% | 50,00 |
| 15.05.2026 | 2,42 | 2,42 | 2,38 | 2,39 | -2,89% | - |
| 14.05.2026 | 2,56 | 2,56 | 2,43 | 2,46 | -2,58% | - |
| 13.05.2026 | 2,56 | 2,56 | 2,49 | 2,52 | 0,30% | - |
| 12.05.2026 | 2,57 | 2,58 | 2,51 | 2,51 | -2,71% | - |
| 11.05.2026 | 2,49 | 2,59 | 2,47 | 2,58 | 3,30% | - |
| 08.05.2026 | 2,58 | 2,58 | 2,46 | 2,50 | -2,68% | - |
| 07.05.2026 | 2,64 | 2,64 | 2,56 | 2,57 | -2,47% | - |
| 06.05.2026 | 2,61 | 2,64 | 2,55 | 2,64 | 2,29% | - |
| 05.05.2026 | 2,47 | 2,58 | 2,47 | 2,58 | 4,57% | - |
| 04.05.2026 | 2,50 | 2,56 | 2,43 | 2,46 | -1,52% | - |
| 30.04.2026 | 2,51 | 2,55 | 2,45 | 2,50 | -1,73% | - |
| 29.04.2026 | 2,51 | 2,60 | 2,49 | 2,55 | 1,35% | - |
| 28.04.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -1,78% | - |
| 27.04.2026 | 2,58 | 2,61 | 2,55 | 2,56 | -0,78% | - |
| 24.04.2026 | 2,52 | 2,59 | 2,51 | 2,58 | 2,32% | - |
| 23.04.2026 | 2,50 | 2,53 | 2,46 | 2,52 | 0,50% | - |
| 22.04.2026 | 2,46 | 2,53 | 2,44 | 2,51 | 2,37% | - |
| 21.04.2026 | 2,49 | 2,50 | 2,44 | 2,45 | -1,11% | - |
| 20.04.2026 | 2,51 | 2,51 | 2,46 | 2,48 | -1,02% | - |
| 17.04.2026 | 2,53 | 2,54 | 2,46 | 2,50 | -1,34% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,53 | 2,54 | -2,91% | - |
| 15.04.2026 | 2,61 | 2,64 | 2,59 | 2,61 | -0,21% | - |
| 14.04.2026 | 2,66 | 2,66 | 2,59 | 2,62 | -0,70% | - |
| 13.04.2026 | 2,58 | 2,68 | 2,58 | 2,64 | 0,55% | - |
| 10.04.2026 | 2,64 | 2,68 | 2,57 | 2,62 | -0,08% | - |
| 09.04.2026 | 2,59 | 2,64 | 2,57 | 2,62 | 1,16% | - |
| 08.04.2026 | 2,70 | 2,70 | 2,55 | 2,59 | 2,67% | - |
| 07.04.2026 | 2,60 | 2,60 | 2,51 | 2,53 | -2,58% | - |
| 02.04.2026 | 2,49 | 2,60 | 2,44 | 2,59 | 4,03% | - |
| 01.04.2026 | 2,47 | 2,54 | 2,45 | 2,49 | 1,18% | - |
| 31.03.2026 | 2,44 | 2,49 | 2,41 | 2,46 | 1,07% | - |
| 30.03.2026 | 2,25 | 2,48 | 2,25 | 2,44 | 9,73% | - |
| 27.03.2026 | 2,26 | 2,30 | 2,20 | 2,22 | -1,77% | - |
| 26.03.2026 | 2,28 | 2,28 | 2,22 | 2,26 | -0,88% | - |
| 25.03.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 2,79% | - |
| 24.03.2026 | 2,27 | 2,27 | 2,20 | 2,22 | -2,12% | - |
| 23.03.2026 | 2,29 | 2,30 | 2,11 | 2,27 | -3,96% | - |
| 20.03.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -4,45% | 1.000,00 |
| 19.03.2026 | 2,45 | 2,47 | 2,45 | 2,47 | -1,24% | 800,00 |
| 18.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 11,16% | - |
| 17.03.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 0,31% | 9,00 |
| 16.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 89,00 |
| 13.03.2026 | 2,15 | 2,24 | 2,15 | 2,24 | 1,95% | 100,00 |
| 12.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,74% | 500,00 |
| 11.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 10.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,79% | - |
| 09.03.2026 | 2,28 | 2,33 | 2,28 | 2,33 | -5,10% | 2.500,00 |
| 06.03.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 05.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,19% | - |
| 04.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -5,95% | - |
| 03.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,24% | - |
| 02.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -2,59% | 500,00 |
| 27.02.2026 | 2,62 | 2,69 | 2,57 | 2,66 | 1,80% | - |
| 26.02.2026 | 2,45 | 2,65 | 2,45 | 2,62 | 7,30% | - |
| 25.02.2026 | 2,46 | 2,47 | 2,42 | 2,44 | -0,85% | - |
| 24.02.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 0,47% | - |
| 23.02.2026 | 2,43 | 2,45 | 2,42 | 2,45 | 1,47% | - |
| 20.02.2026 | 2,41 | 2,48 | 2,41 | 2,41 | -0,14% | - |
| 19.02.2026 | 2,47 | 2,51 | 2,41 | 2,42 | -2,28% | - |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,47 | 2,04% | - |
| 17.02.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,59% | - |
| 16.02.2026 | 2,42 | 2,48 | 2,42 | 2,44 | 0,04% | - |
| 13.02.2026 | 2,37 | 2,44 | 2,37 | 2,44 | 2,18% | 3.000,00 |
| 12.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 2,71% | - |
| 11.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,96% | - |
| 10.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,17% | - |
| 09.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,17% | - |
| 06.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,50% | - |
| 05.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,25% | - |
| 04.02.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 0,04% | - |
| 03.02.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,65% | - |
| 02.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 8,54% | 1,00 |
| 30.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,27% | - |
| 29.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,70% | - |
| 28.01.2026 | 2,24 | 2,28 | 2,22 | 2,24 | -1,11% | - |
| 27.01.2026 | 2,21 | 2,26 | 2,21 | 2,26 | -0,40% | 110,00 |
| 26.01.2026 | 2,17 | 2,27 | 2,17 | 2,27 | 4,66% | 799,00 |
| 23.01.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 3,78% | - |
| 22.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 21.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -2,29% | - |
| 20.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 19.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -3,06% | - |
| 16.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,93% | - |
| 15.01.2026 | 2,16 | 2,23 | 2,16 | 2,23 | 4,75% | 10.000,00 |
| 14.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -4,36% | - |
| 13.01.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 0,14% | 324,00 |
| 12.01.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 5,31% | 150,00 |
| 09.01.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,59% | - |
| 08.01.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 3,79% | - |
| 07.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,05% | - |
| 06.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 05.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,75% | - |
| 02.01.2026 | 2,07 | 2,13 | 2,07 | 2,13 | 2,60% | 130,00 |
| 30.12.2025 | 2,03 | 2,10 | 2,03 | 2,08 | -0,05% | 2.923,00 |