2,044€
-0,18%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -0,23% | - |
| 08.05.2025 | 2,00 | 2,06 | 1,99 | 2,05 | 2,66% | - |
| 07.05.2025 | 1,95 | 2,01 | 1,95 | 1,99 | 2,57% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,87 | 1,94 | -0,66% | - |
| 05.05.2025 | 1,94 | 1,97 | 1,92 | 1,96 | 0,76% | - |
| 02.05.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,65% | - |
| 30.04.2025 | 1,93 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 29.04.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 1,83% | 4,00 |
| 28.04.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 1,40% | - |
| 25.04.2025 | 1,86 | 1,92 | 1,86 | 1,87 | 0,65% | - |
| 24.04.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 2,87% | - |
| 23.04.2025 | 1,81 | 1,83 | 1,74 | 1,81 | 0,74% | - |
| 22.04.2025 | 1,71 | 1,80 | 1,71 | 1,79 | 4,10% | - |
| 17.04.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,09% | - |
| 16.04.2025 | 1,68 | 1,70 | 1,65 | 1,70 | 0,90% | - |
| 15.04.2025 | 1,84 | 1,84 | 1,65 | 1,69 | -8,04% | 21,00 |
| 14.04.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,96% | - |
| 11.04.2025 | 1,83 | 1,84 | 1,80 | 1,82 | -0,42% | - |
| 10.04.2025 | 1,79 | 1,91 | 1,77 | 1,83 | 1,40% | - |
| 09.04.2025 | 1,80 | 1,82 | 1,76 | 1,80 | -0,70% | - |
| 08.04.2025 | 1,72 | 1,82 | 1,72 | 1,81 | 5,33% | - |
| 07.04.2025 | 1,82 | 1,86 | 1,67 | 1,72 | -7,20% | - |
| 04.04.2025 | 1,95 | 1,97 | 1,85 | 1,85 | -4,86% | 2.000,00 |
| 03.04.2025 | 1,95 | 2,02 | 1,94 | 1,95 | -1,27% | - |
| 02.04.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,36% | - |
| 01.04.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,02% | 30,00 |
| 31.03.2025 | 2,05 | 2,06 | 1,89 | 1,89 | -7,98% | - |
| 28.03.2025 | 2,00 | 2,07 | 1,98 | 2,06 | 2,99% | - |
| 27.03.2025 | 1,96 | 2,00 | 1,94 | 2,00 | 1,71% | - |
| 26.03.2025 | 1,99 | 2,01 | 1,93 | 1,96 | -1,30% | - |
| 25.03.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 3,97% | - |
| 24.03.2025 | 1,88 | 1,92 | 1,87 | 1,91 | 1,96% | - |
| 21.03.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 0,82% | - |
| 20.03.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,68% | - |
| 19.03.2025 | 1,87 | 1,89 | 1,83 | 1,87 | 0,50% | - |
| 18.03.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,83% | - |
| 17.03.2025 | 1,84 | 1,88 | 1,83 | 1,85 | -0,03% | - |
| 14.03.2025 | 1,80 | 1,86 | 1,77 | 1,85 | 3,51% | - |
| 13.03.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 2,03% | - |
| 12.03.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 2,22% | - |
| 11.03.2025 | 1,71 | 1,75 | 1,70 | 1,71 | 0,15% | - |
| 10.03.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 0,04% | - |
| 07.03.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,22% | - |
| 06.03.2025 | 1,71 | 1,75 | 1,69 | 1,71 | 0,07% | - |
| 05.03.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 1,63% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,73% | - |
| 03.03.2025 | 1,70 | 1,74 | 1,67 | 1,73 | 2,33% | - |
| 28.02.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -2,72% | - |
| 27.02.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,93% | - |
| 26.02.2025 | 1,71 | 1,81 | 1,70 | 1,79 | 5,23% | - |
| 25.02.2025 | 1,70 | 1,72 | 1,70 | 1,70 | 0,09% | 502,00 |
| 24.02.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,21% | - |
| 21.02.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 2,82% | - |
| 20.02.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,58% | - |
| 19.02.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -0,09% | - |
| 18.02.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 2,11% | - |
| 17.02.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 0,87% | - |
| 14.02.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,39% | - |
| 13.02.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,83% | - |
| 12.02.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -1,05% | - |
| 11.02.2025 | 1,62 | 1,64 | 1,61 | 1,62 | 0,26% | 81,00 |
| 10.02.2025 | 1,54 | 1,64 | 1,54 | 1,62 | 5,09% | - |
| 07.02.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,36% | - |
| 06.02.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,26% | - |
| 05.02.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,11% | - |
| 04.02.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,94% | - |
| 03.02.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -2,26% | - |
| 31.01.2025 | 1,50 | 1,58 | 1,50 | 1,55 | -1,60% | - |
| 30.01.2025 | 1,50 | 1,59 | 1,50 | 1,58 | 5,38% | - |
| 29.01.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,08% | - |
| 28.01.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,70% | - |
| 27.01.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,41% | - |
| 24.01.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,87% | - |
| 23.01.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,03% | - |
| 22.01.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,21% | - |
| 21.01.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,02% | 35,00 |
| 20.01.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,36% | - |
| 17.01.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 3,72% | - |
| 16.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,54% | - |
| 15.01.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,86% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,16% | - |
| 13.01.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,57% | - |
| 10.01.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,61% | - |
| 09.01.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,23% | - |
| 08.01.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -2,79% | - |
| 07.01.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -1,33% | 3,00 |
| 06.01.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,36% | - |
| 03.01.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,77% | - |
| 02.01.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 0,92% | - |
| 30.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,76% | - |
| 27.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,20% | - |
| 23.12.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,78% | - |
| 20.12.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,30% | - |
| 19.12.2024 | 1,40 | 1,41 | 1,34 | 1,36 | -2,89% | - |
| 18.12.2024 | 1,45 | 1,46 | 1,39 | 1,40 | -3,48% | - |
| 17.12.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -2,48% | - |
| 16.12.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,55% | - |
| 13.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 2,11% | - |
| 12.12.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -1,15% | - |
| 11.12.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,24% | - |