1,613€
-0,55%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -0,49% | - |
| 03.10.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,37% | - |
| 02.10.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -0,77% | - |
| 01.10.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -2,00% | 2,00 |
| 30.09.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -1,63% | - |
| 27.09.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,28% | - |
| 26.09.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,31% | - |
| 25.09.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,98% | - |
| 24.09.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,81% | - |
| 23.09.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,12% | - |
| 20.09.2024 | 1,67 | 1,68 | 1,64 | 1,66 | -0,97% | - |
| 19.09.2024 | 1,68 | 1,72 | 1,67 | 1,68 | 0,39% | - |
| 18.09.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -2,08% | - |
| 17.09.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 1,50% | - |
| 16.09.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 1,90% | - |
| 13.09.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,23% | - |
| 12.09.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 1,06% | - |
| 11.09.2024 | 1,64 | 1,66 | 1,62 | 1,63 | -0,73% | 6,00 |
| 10.09.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -1,22% | - |
| 09.09.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,22% | - |
| 06.09.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,28% | - |
| 05.09.2024 | 1,71 | 1,76 | 1,70 | 1,72 | 0,39% | - |
| 04.09.2024 | 1,72 | 1,73 | 1,67 | 1,71 | -0,71% | - |
| 03.09.2024 | 1,72 | 1,77 | 1,71 | 1,72 | 0,29% | - |
| 02.09.2024 | 1,62 | 1,73 | 1,58 | 1,72 | 6,08% | - |
| 30.08.2024 | 1,56 | 1,66 | 1,56 | 1,62 | 3,99% | - |
| 29.08.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 1,46% | - |
| 28.08.2024 | 1,61 | 1,61 | 1,51 | 1,54 | -4,54% | - |
| 27.08.2024 | 1,62 | 1,62 | 1,58 | 1,61 | -0,40% | - |
| 26.08.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,64% | - |
| 23.08.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,47% | - |
| 22.08.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,86% | - |
| 21.08.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,16% | - |
| 20.08.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,58% | 3,00 |
| 19.08.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 0,25% | - |
| 16.08.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 2,60% | - |
| 15.08.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,02% | - |
| 14.08.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -1,76% | - |
| 13.08.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 1,09% | - |
| 12.08.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,92% | - |
| 09.08.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -1,22% | - |
| 08.08.2024 | 1,52 | 1,56 | 1,50 | 1,56 | 2,65% | - |
| 07.08.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 2,55% | - |
| 06.08.2024 | 1,57 | 1,58 | 1,47 | 1,48 | -5,94% | 20,00 |
| 05.08.2024 | 1,67 | 1,67 | 1,52 | 1,57 | -5,87% | - |
| 02.08.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 1,01% | - |
| 01.08.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -2,59% | - |
| 31.07.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 3,47% | - |
| 30.07.2024 | 1,64 | 1,68 | 1,64 | 1,64 | -0,06% | - |
| 29.07.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,29% | - |
| 26.07.2024 | 1,62 | 1,64 | 1,62 | 1,62 | 0,11% | - |
| 25.07.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,29% | - |
| 24.07.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,58% | - |
| 23.07.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,71% | 3,00 |
| 22.07.2024 | 1,67 | 1,69 | 1,66 | 1,67 | 0,39% | - |
| 19.07.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,03% | - |
| 18.07.2024 | 1,63 | 1,68 | 1,62 | 1,66 | 1,93% | - |
| 17.07.2024 | 1,64 | 1,66 | 1,58 | 1,63 | -0,50% | - |
| 16.07.2024 | 1,71 | 1,71 | 1,64 | 1,64 | -4,19% | - |
| 15.07.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,55% | - |
| 12.07.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,73% | - |
| 11.07.2024 | 1,69 | 1,72 | 1,67 | 1,71 | 1,11% | - |
| 10.07.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -1,73% | - |
| 09.07.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,43% | 5,00 |
| 08.07.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,53% | - |
| 05.07.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -1,14% | - |
| 04.07.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,20% | - |
| 03.07.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 3,80% | - |
| 02.07.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -1,19% | - |
| 01.07.2024 | 1,67 | 1,71 | 1,66 | 1,69 | 1,15% | - |
| 28.06.2024 | 1,69 | 1,72 | 1,66 | 1,67 | -1,19% | - |
| 27.06.2024 | 1,61 | 1,71 | 1,61 | 1,69 | 4,57% | - |
| 26.06.2024 | 1,61 | 1,65 | 1,60 | 1,61 | 0,22% | - |
| 25.06.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -1,09% | - |
| 24.06.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 1,45% | - |
| 21.06.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,22% | - |
| 20.06.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -0,69% | - |
| 19.06.2024 | 1,55 | 1,64 | 1,54 | 1,64 | 5,55% | - |
| 18.06.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,56% | 2,00 |
| 17.06.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,93% | - |
| 14.06.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,26% | - |
| 13.06.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,26% | - |
| 12.06.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 2,80% | - |
| 11.06.2024 | 1,57 | 1,58 | 1,52 | 1,53 | -2,73% | - |
| 10.06.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,19% | 2.000,00 |
| 07.06.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -3,13% | - |
| 06.06.2024 | 1,62 | 1,63 | 1,60 | 1,62 | -0,20% | - |
| 05.06.2024 | 1,60 | 1,66 | 1,60 | 1,62 | 1,45% | - |
| 04.06.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,58% | 2,00 |
| 03.06.2024 | 1,60 | 1,64 | 1,59 | 1,63 | 2,17% | - |
| 31.05.2024 | 1,57 | 1,61 | 1,55 | 1,59 | 1,76% | - |
| 30.05.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -0,21% | - |
| 29.05.2024 | 1,69 | 1,69 | 1,56 | 1,57 | -7,27% | - |
| 28.05.2024 | 1,76 | 1,76 | 1,67 | 1,69 | -3,73% | - |
| 27.05.2024 | 1,76 | 1,78 | 1,74 | 1,76 | -0,03% | - |
| 24.05.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,44% | - |
| 23.05.2024 | 1,83 | 1,83 | 1,74 | 1,75 | -4,04% | - |
| 22.05.2024 | 1,81 | 1,85 | 1,81 | 1,82 | 0,73% | - |
| 21.05.2024 | 1,81 | 1,83 | 1,79 | 1,81 | 0,12% | - |
| 20.05.2024 | 1,75 | 1,84 | 1,74 | 1,81 | 3,26% | - |