Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
[WKN: 553559 | ISIN: PLKGNRC00015]
Aktienkurse
16,490€
3,45%
Echtzeit-Aktienkurs Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
Bid:
Ask:
Aktienkurse zur Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 16,33 | 16,89 | 16,18 | 16,49 | 0,86% | - |
| 04.09.2026 | 16,03 | 16,39 | 15,82 | 16,35 | 2,00% | - |
| 03.09.2026 | 15,88 | 16,18 | 15,75 | 16,03 | 1,01% | - |
| 02.09.2026 | 15,77 | 15,96 | 15,63 | 15,87 | 0,13% | - |
| 01.09.2026 | 15,81 | 15,93 | 15,73 | 15,85 | 0,00% | - |
| 31.08.2026 | 15,89 | 15,99 | 15,82 | 15,85 | -0,25% | - |
| 28.08.2026 | 15,89 | 15,99 | 15,70 | 15,89 | 0,06% | - |
| 27.08.2026 | 15,97 | 16,28 | 15,85 | 15,88 | -1,49% | - |
| 26.08.2026 | 16,23 | 16,49 | 16,09 | 16,12 | -0,25% | - |
| 25.08.2026 | 15,59 | 16,42 | 15,46 | 16,16 | 3,86% | - |
| 24.08.2026 | 15,69 | 15,79 | 15,50 | 15,56 | -0,83% | - |
| 21.08.2026 | 15,38 | 15,89 | 15,34 | 15,69 | 1,75% | - |
| 20.08.2026 | 15,51 | 15,70 | 15,36 | 15,42 | -0,58% | - |
| 19.08.2026 | 15,41 | 15,62 | 15,39 | 15,51 | 0,52% | - |
| 18.08.2026 | 15,63 | 15,67 | 15,34 | 15,43 | -1,41% | - |
| 17.08.2026 | 15,77 | 15,82 | 15,63 | 15,65 | -0,63% | - |
| 14.08.2026 | 15,87 | 15,96 | 15,66 | 15,75 | -0,69% | - |
| 13.08.2026 | 15,91 | 15,95 | 15,82 | 15,86 | -0,38% | - |
| 12.08.2026 | 15,95 | 16,12 | 15,86 | 15,92 | -0,06% | - |
| 11.08.2026 | 16,03 | 16,04 | 15,90 | 15,93 | -0,62% | - |
| 10.08.2026 | 16,01 | 16,13 | 15,96 | 16,03 | -0,62% | - |
| 07.08.2026 | 16,21 | 16,31 | 16,04 | 16,13 | -0,68% | - |
| 06.08.2026 | 16,19 | 16,44 | 16,17 | 16,24 | 0,43% | - |
| 05.08.2026 | 16,01 | 16,42 | 15,98 | 16,17 | 1,00% | - |
| 04.08.2026 | 15,85 | 16,01 | 15,78 | 16,01 | 0,95% | - |
| 03.08.2026 | 15,89 | 15,95 | 15,55 | 15,86 | 0,19% | - |
| 31.07.2026 | 16,08 | 16,13 | 15,70 | 15,83 | -1,55% | - |
| 30.07.2026 | 15,97 | 16,11 | 15,94 | 16,08 | 0,50% | - |
| 29.07.2026 | 16,13 | 16,27 | 15,98 | 16,00 | 1,52% | - |
| 28.07.2026 | 16,33 | 16,39 | 15,76 | 15,76 | -3,37% | - |
| 27.07.2026 | 16,55 | 16,69 | 16,28 | 16,31 | -1,21% | - |
| 24.07.2026 | 16,35 | 16,67 | 16,34 | 16,51 | 0,86% | - |
| 23.07.2026 | 15,92 | 16,43 | 15,92 | 16,37 | 0,00% | - |
| 22.07.2026 | 16,55 | 16,58 | 16,36 | 16,37 | -1,03% | - |
| 21.07.2026 | 16,53 | 16,55 | 16,37 | 16,54 | 0,55% | - |
| 20.07.2026 | 16,43 | 16,57 | 16,38 | 16,45 | -0,06% | - |
| 17.07.2026 | 16,47 | 16,59 | 16,32 | 16,46 | 1,86% | - |
| 16.07.2026 | 16,59 | 16,70 | 16,16 | 16,16 | -2,47% | - |
| 15.07.2026 | 16,71 | 16,79 | 16,51 | 16,57 | -0,96% | - |
| 14.07.2026 | 16,55 | 16,78 | 16,49 | 16,73 | 1,21% | - |
| 13.07.2026 | 16,70 | 16,74 | 16,53 | 16,53 | -1,14% | - |
| 10.07.2026 | 16,77 | 16,82 | 16,53 | 16,72 | -0,54% | - |
| 09.07.2026 | 16,61 | 16,86 | 16,43 | 16,81 | 4,02% | - |
| 08.07.2026 | 16,53 | 16,81 | 16,16 | 16,16 | -2,36% | - |
| 07.07.2026 | 16,39 | 16,73 | 16,35 | 16,55 | 0,85% | - |
| 06.07.2026 | 16,57 | 16,77 | 16,38 | 16,41 | -1,14% | - |
| 03.07.2026 | 16,77 | 16,83 | 16,45 | 16,60 | -0,90% | - |
| 02.07.2026 | 16,99 | 16,99 | 16,50 | 16,75 | -1,41% | - |
| 01.07.2026 | 17,09 | 17,13 | 16,96 | 16,99 | -0,70% | - |
| 30.06.2026 | 17,11 | 17,60 | 16,96 | 17,11 | 0,12% | - |
| 29.06.2026 | 17,09 | 17,39 | 16,94 | 17,09 | 0,47% | - |
| 26.06.2026 | 17,13 | 17,35 | 16,97 | 17,01 | -1,22% | - |
| 25.06.2026 | 17,12 | 17,26 | 17,08 | 17,22 | 0,64% | - |
| 24.06.2026 | 17,23 | 17,29 | 17,07 | 17,11 | -0,58% | - |
| 23.06.2026 | 16,85 | 17,29 | 16,73 | 17,21 | 1,77% | - |
| 22.06.2026 | 16,77 | 17,06 | 16,64 | 16,91 | 0,96% | - |
| 19.06.2026 | 17,45 | 17,57 | 16,75 | 16,75 | -3,46% | - |
| 18.06.2026 | 17,33 | 17,43 | 17,18 | 17,35 | 0,35% | - |
| 17.06.2026 | 17,25 | 17,50 | 17,25 | 17,29 | 0,23% | - |
| 16.06.2026 | 17,43 | 17,60 | 17,23 | 17,25 | -0,86% | - |
| 15.06.2026 | 17,61 | 17,99 | 17,39 | 17,40 | -0,63% | - |
| 12.06.2026 | 17,97 | 17,97 | 17,31 | 17,51 | -2,72% | - |
| 11.06.2026 | 17,61 | 18,04 | 17,58 | 18,00 | 2,45% | - |
| 10.06.2026 | 18,04 | 18,21 | 17,57 | 17,57 | -2,77% | - |
| 09.06.2026 | 17,93 | 18,47 | 17,85 | 18,07 | 0,67% | - |
| 08.06.2026 | 17,95 | 18,13 | 17,90 | 17,95 | -0,22% | - |
| 05.06.2026 | 18,53 | 18,55 | 17,99 | 17,99 | -3,12% | - |
| 04.06.2026 | 18,39 | 18,60 | 18,39 | 18,57 | 0,92% | - |
| 03.06.2026 | 18,41 | 18,57 | 18,38 | 18,40 | -1,13% | - |
| 02.06.2026 | 18,53 | 18,90 | 18,46 | 18,61 | 0,65% | - |
| 01.06.2026 | 18,85 | 18,90 | 18,32 | 18,49 | -1,70% | - |
| 29.05.2026 | 19,27 | 19,29 | 18,79 | 18,81 | -2,08% | - |
| 28.05.2026 | 18,39 | 19,36 | 18,33 | 19,21 | 4,06% | - |
| 27.05.2026 | 18,99 | 19,07 | 18,11 | 18,46 | -2,69% | - |
| 26.05.2026 | 19,18 | 19,26 | 18,85 | 18,97 | -1,25% | - |
| 25.05.2026 | 18,95 | 19,30 | 18,77 | 19,21 | 2,78% | - |
| 22.05.2026 | 18,39 | 18,78 | 18,13 | 18,69 | 1,58% | - |
| 21.05.2026 | 18,33 | 18,51 | 18,18 | 18,40 | -0,16% | - |
| 20.05.2026 | 18,35 | 18,49 | 18,02 | 18,43 | 0,22% | - |
| 19.05.2026 | 19,00 | 19,36 | 18,16 | 18,39 | -3,62% | - |
| 18.05.2026 | 18,78 | 19,19 | 18,69 | 19,08 | 1,11% | - |
| 15.05.2026 | 19,12 | 19,25 | 18,56 | 18,87 | -2,88% | - |
| 14.05.2026 | 19,35 | 19,48 | 19,25 | 19,43 | 0,41% | - |
| 13.05.2026 | 19,43 | 19,47 | 19,11 | 19,35 | -0,10% | - |
| 12.05.2026 | 19,64 | 19,69 | 19,24 | 19,37 | -1,63% | - |
| 11.05.2026 | 18,89 | 19,79 | 18,89 | 19,69 | 3,69% | - |
| 08.05.2026 | 18,87 | 19,22 | 18,08 | 18,99 | 0,80% | - |
| 07.05.2026 | 19,12 | 19,18 | 18,84 | 18,84 | -1,93% | - |
| 06.05.2026 | 18,41 | 19,33 | 18,41 | 19,21 | 4,92% | - |
| 05.05.2026 | 17,47 | 18,33 | 17,43 | 18,31 | 5,05% | - |
| 04.05.2026 | 17,51 | 17,70 | 17,36 | 17,43 | -0,23% | - |
| 30.04.2026 | 17,54 | 17,67 | 17,28 | 17,47 | 1,57% | - |
| 29.04.2026 | 17,83 | 17,90 | 17,20 | 17,20 | -3,21% | - |
| 28.04.2026 | 17,99 | 17,99 | 17,75 | 17,77 | -1,22% | - |
| 27.04.2026 | 18,05 | 18,30 | 17,80 | 17,99 | -0,66% | - |
| 24.04.2026 | 18,15 | 18,28 | 17,95 | 18,11 | -0,17% | - |
| 23.04.2026 | 18,29 | 18,41 | 17,95 | 18,14 | -1,36% | - |
| 22.04.2026 | 18,81 | 18,91 | 18,19 | 18,39 | -1,61% | - |
| 21.04.2026 | 18,67 | 19,03 | 18,60 | 18,69 | 0,27% | - |
| 20.04.2026 | 17,48 | 18,73 | 17,38 | 18,64 | 8,50% | - |