2,562€
-4,08%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 2,67 | 2,70 | 2,49 | 2,56 | -4,02% | 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 | 4,03% | 2.300,00 |
| 21.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,84% | - |
| 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 |
| 30.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,27% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,42% | - |
| 28.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,75% | - |
| 27.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 3,35% | - |
| 26.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,01% | - |
| 23.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,57% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,86% | - |
| 21.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,50% | - |
| 20.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,05% | - |
| 19.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 4,79% | - |
| 16.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,29% | - |
| 15.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,64% | - |
| 14.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 6,81% | - |
| 13.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,37% | - |
| 12.05.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 4,88% | 10.355,00 |
| 09.05.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 4,81% | 500,00 |
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,57% | - |
| 07.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,57% | - |
| 06.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | - |
| 05.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 2,18% | 1.900,00 |
| 02.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 30.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,89% | - |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | - |
| 28.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 25.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,87% | - |
| 24.04.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 8,57% | 17,00 |
| 23.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,02% | - |
| 22.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 16.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,52% | - |
| 15.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,13% | - |
| 14.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 11.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,79% | - |