2,605€
4,77%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,44 | 2,60 | 2,42 | 2,60 | 4,52% | - |
| 01.04.2026 | 2,47 | 2,52 | 2,46 | 2,49 | 1,49% | - |
| 31.03.2026 | 2,44 | 2,49 | 2,41 | 2,45 | 0,04% | - |
| 30.03.2026 | 2,25 | 2,46 | 2,25 | 2,45 | 10,54% | - |
| 27.03.2026 | 2,26 | 2,30 | 2,20 | 2,22 | -1,49% | - |
| 26.03.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -0,55% | - |
| 25.03.2026 | 2,23 | 2,29 | 2,22 | 2,26 | 2,70% | - |
| 24.03.2026 | 2,24 | 2,27 | 2,20 | 2,20 | -1,45% | - |
| 23.03.2026 | 2,26 | 2,30 | 2,10 | 2,23 | -2,70% | - |
| 20.03.2026 | 2,45 | 2,49 | 2,28 | 2,30 | -6,36% | - |
| 19.03.2026 | 2,48 | 2,49 | 2,41 | 2,45 | -1,59% | - |
| 18.03.2026 | 2,55 | 2,61 | 2,49 | 2,49 | -1,81% | 2.500,00 |
| 17.03.2026 | 2,23 | 2,54 | 2,23 | 2,54 | 13,33% | - |
| 16.03.2026 | 2,21 | 2,26 | 2,19 | 2,24 | 0,97% | - |
| 13.03.2026 | 2,19 | 2,23 | 2,13 | 2,22 | 2,26% | - |
| 12.03.2026 | 2,20 | 2,22 | 2,16 | 2,17 | -1,54% | - |
| 11.03.2026 | 2,30 | 2,30 | 2,20 | 2,20 | -4,82% | - |
| 10.03.2026 | 2,30 | 2,38 | 2,29 | 2,31 | 1,11% | - |
| 09.03.2026 | 2,34 | 2,34 | 2,23 | 2,29 | -3,46% | - |
| 06.03.2026 | 2,49 | 2,50 | 2,37 | 2,37 | -6,43% | - |
| 05.03.2026 | 2,51 | 2,57 | 2,49 | 2,53 | 1,58% | - |
| 04.03.2026 | 2,41 | 2,57 | 2,41 | 2,49 | 1,14% | - |
| 03.03.2026 | 2,58 | 2,58 | 2,38 | 2,47 | -5,13% | - |
| 02.03.2026 | 2,64 | 2,66 | 2,58 | 2,60 | -1,87% | - |
| 27.02.2026 | 2,61 | 2,69 | 2,57 | 2,65 | 0,84% | - |
| 26.02.2026 | 2,44 | 2,66 | 2,43 | 2,63 | 7,75% | - |
| 25.02.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,08% | - |
| 24.02.2026 | 2,45 | 2,45 | 2,41 | 2,44 | 0,64% | - |
| 23.02.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 0,87% | - |
| 20.02.2026 | 2,42 | 2,48 | 2,40 | 2,40 | -0,68% | 1.500,00 |
| 19.02.2026 | 2,47 | 2,51 | 2,41 | 2,42 | -2,30% | - |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 1,93% | - |
| 17.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,25% | - |
| 16.02.2026 | 2,42 | 2,48 | 2,39 | 2,44 | 2,98% | 5.003,00 |
| 13.02.2026 | 2,40 | 2,43 | 2,36 | 2,37 | -2,29% | - |
| 12.02.2026 | 2,43 | 2,44 | 2,42 | 2,42 | -0,74% | - |
| 11.02.2026 | 2,36 | 2,44 | 2,31 | 2,44 | 3,39% | - |
| 10.02.2026 | 2,31 | 2,37 | 2,31 | 2,36 | 2,16% | - |
| 09.02.2026 | 2,35 | 2,37 | 2,28 | 2,31 | -1,30% | - |
| 06.02.2026 | 2,34 | 2,36 | 2,30 | 2,34 | -0,02% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -2,96% | 169,00 |
| 04.02.2026 | 2,39 | 2,43 | 2,39 | 2,41 | 1,13% | - |
| 03.02.2026 | 2,39 | 2,43 | 2,38 | 2,39 | -0,17% | - |
| 02.02.2026 | 2,36 | 2,41 | 2,33 | 2,39 | 2,01% | 92,00 |
| 30.01.2026 | 2,27 | 2,35 | 2,25 | 2,34 | 2,29% | - |
| 29.01.2026 | 2,23 | 2,34 | 2,23 | 2,29 | 1,76% | 500,00 |
| 28.01.2026 | 2,24 | 2,28 | 2,24 | 2,25 | 0,42% | - |
| 27.01.2026 | 2,25 | 2,25 | 2,22 | 2,24 | -0,60% | - |
| 26.01.2026 | 2,21 | 2,28 | 2,18 | 2,25 | 3,02% | - |
| 23.01.2026 | 2,21 | 2,21 | 2,18 | 2,19 | 2,96% | - |
| 22.01.2026 | 2,13 | 2,13 | 2,12 | 2,13 | -0,07% | - |
| 21.01.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,50% | - |
| 20.01.2026 | 2,18 | 2,18 | 2,08 | 2,10 | -3,85% | - |
| 19.01.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 0,14% | 2,00 |
| 16.01.2026 | 2,23 | 2,23 | 2,16 | 2,18 | -1,52% | - |
| 15.01.2026 | 2,20 | 2,22 | 2,19 | 2,21 | 0,66% | - |
| 14.01.2026 | 2,17 | 2,21 | 2,16 | 2,20 | 1,27% | - |
| 13.01.2026 | 2,19 | 2,20 | 2,17 | 2,17 | -1,16% | - |
| 12.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,80% | - |
| 09.01.2026 | 2,15 | 2,18 | 2,14 | 2,18 | 1,37% | - |
| 08.01.2026 | 2,21 | 2,21 | 2,14 | 2,15 | 0,89% | - |
| 06.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,66% | - |
| 05.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,05% | - |
| 02.01.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 4,82% | - |
| 30.12.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -1,14% | - |
| 29.12.2025 | 2,05 | 2,07 | 2,03 | 2,07 | 1,15% | - |
| 23.12.2025 | 2,05 | 2,06 | 2,02 | 2,04 | -0,24% | 104,00 |
| 22.12.2025 | 2,03 | 2,06 | 2,03 | 2,05 | 0,54% | - |
| 19.12.2025 | 2,06 | 2,08 | 2,03 | 2,04 | -1,93% | - |
| 18.12.2025 | 2,14 | 2,14 | 2,06 | 2,08 | -2,35% | - |
| 17.12.2025 | 2,02 | 2,16 | 2,01 | 2,13 | 4,96% | - |
| 16.12.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -0,71% | - |
| 15.12.2025 | 2,04 | 2,07 | 2,00 | 2,04 | 0,02% | - |
| 12.12.2025 | 2,08 | 2,10 | 2,03 | 2,04 | -1,09% | - |
| 11.12.2025 | 2,05 | 2,10 | 2,03 | 2,06 | -0,05% | 40,00 |
| 10.12.2025 | 2,00 | 2,09 | 2,00 | 2,06 | 3,11% | - |
| 09.12.2025 | 1,98 | 2,00 | 1,94 | 2,00 | 1,15% | 113,00 |
| 08.12.2025 | 2,03 | 2,06 | 1,97 | 1,98 | -3,02% | - |
| 05.12.2025 | 2,04 | 2,07 | 2,01 | 2,04 | 0,59% | - |
| 04.12.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -2,97% | - |
| 03.12.2025 | 2,12 | 2,14 | 2,06 | 2,09 | -1,23% | - |
| 02.12.2025 | 2,24 | 2,24 | 2,10 | 2,12 | -5,54% | - |
| 01.12.2025 | 2,32 | 2,33 | 2,23 | 2,24 | -3,62% | - |
| 28.11.2025 | 2,33 | 2,34 | 2,30 | 2,32 | -0,56% | - |
| 27.11.2025 | 2,34 | 2,38 | 2,33 | 2,34 | 0,00% | - |
| 26.11.2025 | 2,30 | 2,34 | 2,29 | 2,34 | 1,72% | - |
| 25.11.2025 | 2,36 | 2,39 | 2,27 | 2,30 | -3,30% | 2,00 |
| 24.11.2025 | 2,43 | 2,43 | 2,35 | 2,38 | -0,73% | - |
| 21.11.2025 | 2,45 | 2,46 | 2,36 | 2,39 | -2,45% | - |
| 20.11.2025 | 2,40 | 2,48 | 2,40 | 2,45 | 1,13% | - |
| 19.11.2025 | 2,37 | 2,44 | 2,36 | 2,43 | 0,66% | - |
| 18.11.2025 | 2,54 | 2,55 | 2,32 | 2,41 | -6,86% | 500,00 |
| 17.11.2025 | 2,70 | 2,70 | 2,52 | 2,59 | -4,26% | - |
| 14.11.2025 | 2,73 | 2,73 | 2,65 | 2,70 | -0,84% | - |
| 13.11.2025 | 2,69 | 2,79 | 2,69 | 2,73 | 1,34% | - |
| 12.11.2025 | 2,68 | 2,74 | 2,68 | 2,69 | 0,39% | - |
| 11.11.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -0,59% | 6,00 |
| 10.11.2025 | 2,59 | 2,70 | 2,58 | 2,69 | 4,48% | - |
| 07.11.2025 | 2,75 | 2,75 | 2,51 | 2,58 | -6,52% | - |
| 06.11.2025 | 2,75 | 2,79 | 2,73 | 2,76 | 0,53% | - |