2,049€
-0,85%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 2,07 | 2,07 | 1,99 | 2,05 | -0,92% | - |
| 06.12.2023 | 2,04 | 2,07 | 2,01 | 2,07 | 1,32% | - |
| 05.12.2023 | 2,01 | 2,06 | 1,98 | 2,04 | 1,42% | 255,00 |
| 04.12.2023 | 2,02 | 2,04 | 1,99 | 2,01 | -0,54% | - |
| 01.12.2023 | 1,93 | 2,03 | 1,93 | 2,02 | 4,85% | - |
| 30.11.2023 | 1,91 | 1,94 | 1,90 | 1,93 | 0,89% | 15,00 |
| 29.11.2023 | 1,95 | 1,96 | 1,87 | 1,91 | -2,14% | - |
| 28.11.2023 | 1,87 | 1,95 | 1,87 | 1,95 | 4,59% | - |
| 27.11.2023 | 1,75 | 1,87 | 1,75 | 1,87 | 6,40% | 141,00 |
| 24.11.2023 | 1,65 | 1,77 | 1,65 | 1,75 | 6,38% | - |
| 23.11.2023 | 1,65 | 1,68 | 1,64 | 1,65 | 0,08% | - |
| 22.11.2023 | 1,65 | 1,66 | 1,64 | 1,65 | -0,23% | - |
| 21.11.2023 | 1,66 | 1,69 | 1,64 | 1,65 | -0,51% | - |
| 20.11.2023 | 1,62 | 1,67 | 1,62 | 1,66 | 2,25% | - |
| 17.11.2023 | 1,61 | 1,65 | 1,61 | 1,62 | 0,48% | - |
| 16.11.2023 | 1,59 | 1,63 | 1,59 | 1,62 | 1,70% | - |
| 15.11.2023 | 1,60 | 1,65 | 1,58 | 1,59 | -0,44% | - |
| 14.11.2023 | 1,53 | 1,60 | 1,49 | 1,60 | 4,55% | - |
| 13.11.2023 | 1,58 | 1,59 | 1,51 | 1,53 | -3,37% | - |
| 10.11.2023 | 1,62 | 1,64 | 1,58 | 1,58 | -2,77% | - |
| 09.11.2023 | 1,67 | 1,68 | 1,60 | 1,63 | -3,03% | - |
| 08.11.2023 | 1,69 | 1,70 | 1,64 | 1,68 | -0,84% | - |
| 07.11.2023 | 1,69 | 1,71 | 1,66 | 1,69 | 0,19% | 12,00 |
| 06.11.2023 | 1,71 | 1,74 | 1,68 | 1,69 | -1,20% | 75,00 |
| 03.11.2023 | 1,65 | 1,73 | 1,65 | 1,71 | 3,45% | - |
| 02.11.2023 | 1,64 | 1,69 | 1,64 | 1,65 | 0,55% | - |
| 01.11.2023 | 1,64 | 1,65 | 1,64 | 1,64 | 0,02% | - |
| 31.10.2023 | 1,65 | 1,66 | 1,63 | 1,64 | -0,42% | - |
| 30.10.2023 | 1,61 | 1,65 | 1,60 | 1,65 | 2,73% | - |
| 27.10.2023 | 1,61 | 1,63 | 1,59 | 1,60 | 0,08% | - |
| 26.10.2023 | 1,58 | 1,61 | 1,55 | 1,60 | 1,49% | - |
| 25.10.2023 | 1,54 | 1,59 | 1,53 | 1,58 | 2,63% | - |
| 24.10.2023 | 1,54 | 1,56 | 1,53 | 1,54 | 0,36% | - |
| 23.10.2023 | 1,57 | 1,57 | 1,53 | 1,53 | -1,92% | 50,00 |
| 20.10.2023 | 1,58 | 1,59 | 1,55 | 1,56 | -0,76% | - |
| 19.10.2023 | 1,68 | 1,68 | 1,57 | 1,58 | -6,19% | - |
| 18.10.2023 | 1,66 | 1,70 | 1,64 | 1,68 | 1,22% | - |
| 17.10.2023 | 1,57 | 1,72 | 1,57 | 1,66 | 5,63% | 644,00 |
| 16.10.2023 | 1,57 | 1,65 | 1,52 | 1,57 | 0,29% | - |
| 13.10.2023 | 1,52 | 1,60 | 1,50 | 1,57 | 3,40% | - |
| 12.10.2023 | 1,53 | 1,55 | 1,51 | 1,51 | -0,85% | - |
| 11.10.2023 | 1,52 | 1,55 | 1,50 | 1,53 | 0,76% | - |
| 10.10.2023 | 1,46 | 1,52 | 1,42 | 1,52 | 3,66% | - |
| 09.10.2023 | 1,41 | 1,46 | 1,39 | 1,46 | 3,85% | - |
| 06.10.2023 | 1,46 | 1,46 | 1,39 | 1,41 | -3,74% | - |
| 05.10.2023 | 1,50 | 1,52 | 1,46 | 1,46 | -2,17% | - |
| 04.10.2023 | 1,51 | 1,52 | 1,49 | 1,50 | -1,17% | - |
| 03.10.2023 | 1,61 | 1,61 | 1,51 | 1,51 | -5,80% | 9,00 |
| 02.10.2023 | 1,62 | 1,67 | 1,61 | 1,61 | -0,92% | - |
| 29.09.2023 | 1,59 | 1,64 | 1,59 | 1,62 | 2,00% | - |
| 28.09.2023 | 1,64 | 1,64 | 1,57 | 1,59 | -3,05% | - |
| 27.09.2023 | 1,66 | 1,68 | 1,63 | 1,64 | -1,43% | - |
| 26.09.2023 | 1,64 | 1,67 | 1,62 | 1,66 | 1,25% | 20,00 |
| 25.09.2023 | 1,68 | 1,69 | 1,62 | 1,64 | -1,98% | - |
| 22.09.2023 | 1,70 | 1,70 | 1,65 | 1,68 | -1,27% | - |
| 21.09.2023 | 1,68 | 1,70 | 1,65 | 1,70 | 0,89% | - |
| 20.09.2023 | 1,61 | 1,69 | 1,60 | 1,68 | 4,66% | - |
| 19.09.2023 | 1,66 | 1,67 | 1,60 | 1,61 | -3,16% | - |
| 18.09.2023 | 1,69 | 1,70 | 1,64 | 1,66 | -1,66% | - |
| 15.09.2023 | 1,68 | 1,71 | 1,67 | 1,69 | 0,69% | - |
| 14.09.2023 | 1,69 | 1,72 | 1,67 | 1,68 | -0,97% | - |
| 13.09.2023 | 1,66 | 1,70 | 1,65 | 1,69 | 1,77% | - |
| 12.09.2023 | 1,64 | 1,67 | 1,63 | 1,66 | 1,34% | - |
| 11.09.2023 | 1,64 | 1,67 | 1,62 | 1,64 | 0,24% | - |
| 08.09.2023 | 1,61 | 1,64 | 1,60 | 1,64 | 1,64% | - |
| 07.09.2023 | 1,65 | 1,65 | 1,60 | 1,61 | -2,29% | 5,00 |
| 06.09.2023 | 1,76 | 1,76 | 1,64 | 1,65 | -5,95% | - |
| 05.09.2023 | 1,83 | 1,83 | 1,75 | 1,75 | -4,43% | 230,00 |
| 04.09.2023 | 1,89 | 1,90 | 1,79 | 1,83 | -3,09% | - |
| 01.09.2023 | 1,90 | 1,91 | 1,87 | 1,89 | -0,13% | - |
| 31.08.2023 | 1,93 | 1,95 | 1,89 | 1,90 | -1,71% | - |
| 30.08.2023 | 1,93 | 1,94 | 1,90 | 1,93 | -0,27% | 31,00 |
| 29.08.2023 | 1,99 | 2,00 | 1,92 | 1,93 | -3,00% | - |
| 28.08.2023 | 1,97 | 1,99 | 1,94 | 1,99 | 1,06% | - |
| 25.08.2023 | 2,00 | 2,00 | 1,94 | 1,97 | -1,20% | - |
| 24.08.2023 | 2,06 | 2,09 | 2,00 | 2,00 | -2,83% | 820,00 |
| 23.08.2023 | 1,97 | 2,06 | 1,97 | 2,06 | 4,18% | 2,00 |
| 22.08.2023 | 1,98 | 1,98 | 1,95 | 1,97 | -0,19% | - |
| 21.08.2023 | 1,99 | 2,00 | 1,97 | 1,98 | -0,78% | 31,00 |
| 18.08.2023 | 1,95 | 2,00 | 1,92 | 1,99 | 2,43% | - |
| 17.08.2023 | 1,97 | 1,98 | 1,93 | 1,94 | -1,39% | 21,00 |
| 16.08.2023 | 1,97 | 2,00 | 1,95 | 1,97 | 0,11% | 3,00 |
| 15.08.2023 | 1,99 | 1,99 | 1,96 | 1,97 | -0,92% | 2,00 |
| 14.08.2023 | 2,01 | 2,02 | 1,98 | 1,99 | -1,00% | - |
| 11.08.2023 | 2,01 | 2,02 | 1,98 | 2,01 | -0,10% | 3,00 |
| 10.08.2023 | 1,94 | 2,02 | 1,93 | 2,01 | 3,86% | - |
| 09.08.2023 | 1,90 | 1,95 | 1,90 | 1,94 | 1,95% | - |
| 08.08.2023 | 1,94 | 1,95 | 1,89 | 1,90 | -2,44% | 86,00 |
| 07.08.2023 | 1,95 | 1,97 | 1,93 | 1,95 | -0,40% | - |
| 04.08.2023 | 1,93 | 1,97 | 1,93 | 1,95 | 1,17% | - |
| 03.08.2023 | 1,94 | 1,96 | 1,91 | 1,93 | -0,69% | - |
| 02.08.2023 | 1,98 | 1,98 | 1,94 | 1,94 | -1,74% | - |
| 01.08.2023 | 1,94 | 1,99 | 1,93 | 1,98 | 1,91% | - |
| 31.07.2023 | 1,90 | 1,97 | 1,87 | 1,94 | 2,36% | - |
| 28.07.2023 | 1,91 | 1,92 | 1,87 | 1,90 | -0,75% | - |
| 27.07.2023 | 1,90 | 1,92 | 1,88 | 1,91 | 0,66% | - |
| 26.07.2023 | 1,92 | 1,92 | 1,89 | 1,90 | -1,21% | - |
| 25.07.2023 | 1,92 | 1,93 | 1,89 | 1,92 | 0,27% | 11,00 |
| 24.07.2023 | 1,87 | 1,93 | 1,87 | 1,92 | 2,49% | 413,00 |
| 21.07.2023 | 1,87 | 1,88 | 1,84 | 1,87 | -0,24% | 5.733,00 |