Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
[WKN: 553559 | ISIN: PLKGNRC00015]
Aktienkurse
16,490€
0,73%
Echtzeit-Aktienkurs Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A.
Bid:
Ask:
Aktienkurse zur Zespol Elektrocieplowni Wroclawskich Kogeneracja S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 16,35 | 16,88 | 16,18 | 16,49 | 0,73% | - |
| 04.09.2026 | 16,01 | 16,39 | 15,82 | 16,37 | 2,25% | - |
| 03.09.2026 | 15,89 | 16,18 | 15,77 | 16,01 | 0,88% | - |
| 02.09.2026 | 15,79 | 15,96 | 15,63 | 15,87 | 0,57% | - |
| 01.09.2026 | 15,79 | 15,94 | 15,73 | 15,78 | -1,13% | - |
| 31.08.2026 | 15,89 | 15,99 | 15,77 | 15,96 | 0,44% | - |
| 28.08.2026 | 15,91 | 15,98 | 15,70 | 15,89 | 0,13% | - |
| 27.08.2026 | 15,97 | 16,28 | 15,85 | 15,87 | -0,25% | - |
| 26.08.2026 | 16,22 | 16,48 | 15,88 | 15,91 | -1,97% | - |
| 25.08.2026 | 15,59 | 16,41 | 15,46 | 16,23 | 4,37% | - |
| 24.08.2026 | 15,72 | 15,81 | 15,50 | 15,55 | -0,89% | - |
| 21.08.2026 | 15,41 | 15,89 | 15,34 | 15,69 | 2,08% | - |
| 20.08.2026 | 15,44 | 15,45 | 15,35 | 15,37 | -0,90% | - |
| 19.08.2026 | 15,41 | 15,62 | 15,41 | 15,51 | -15,29% | - |
| 05.05.2026 | 17,43 | 18,33 | 17,43 | 18,31 | 5,05% | - |
| 04.05.2026 | 17,55 | 17,69 | 17,35 | 17,43 | -0,23% | - |
| 30.04.2026 | 17,49 | 17,67 | 17,28 | 17,47 | -0,80% | - |
| 29.04.2026 | 17,81 | 17,90 | 17,56 | 17,61 | -0,84% | - |
| 28.04.2026 | 17,95 | 17,95 | 17,75 | 17,76 | -1,17% | - |
| 27.04.2026 | 18,01 | 18,29 | 17,80 | 17,97 | -0,66% | - |
| 24.04.2026 | 18,13 | 18,27 | 17,95 | 18,09 | -0,22% | - |
| 23.04.2026 | 18,31 | 18,41 | 17,93 | 18,13 | -1,57% | - |
| 22.04.2026 | 18,90 | 18,91 | 18,19 | 18,42 | -1,55% | - |
| 21.04.2026 | 18,65 | 19,03 | 18,60 | 18,71 | 0,32% | - |
| 20.04.2026 | 17,41 | 18,72 | 17,38 | 18,65 | 6,03% | - |
| 17.04.2026 | 17,15 | 17,69 | 17,06 | 17,59 | 2,69% | - |
| 16.04.2026 | 18,31 | 18,31 | 17,09 | 17,13 | -6,03% | - |
| 15.04.2026 | 18,37 | 19,32 | 17,51 | 18,23 | -0,87% | - |
| 14.04.2026 | 17,63 | 18,78 | 17,52 | 18,39 | 4,25% | - |
| 13.04.2026 | 16,97 | 17,64 | 16,97 | 17,64 | 2,80% | - |
| 10.04.2026 | 17,07 | 17,38 | 16,84 | 17,16 | 0,47% | - |
| 09.04.2026 | 17,15 | 17,19 | 16,88 | 17,08 | -0,99% | - |
| 08.04.2026 | 17,13 | 17,46 | 16,41 | 17,25 | 4,48% | - |
| 07.04.2026 | 15,95 | 16,78 | 15,95 | 16,51 | 3,38% | - |
| 02.04.2026 | 16,23 | 16,23 | 15,72 | 15,97 | -1,72% | - |
| 01.04.2026 | 15,97 | 16,48 | 15,97 | 16,25 | 1,75% | - |
| 31.03.2026 | 15,77 | 16,08 | 15,62 | 15,97 | 1,40% | - |
| 30.03.2026 | 15,25 | 15,84 | 14,83 | 15,75 | 3,41% | - |
| 27.03.2026 | 15,53 | 15,53 | 14,87 | 15,23 | -1,93% | - |
| 26.03.2026 | 16,01 | 16,04 | 15,53 | 15,53 | -3,00% | - |
| 25.03.2026 | 15,89 | 16,38 | 15,86 | 16,01 | 0,76% | - |
| 24.03.2026 | 16,43 | 16,45 | 15,75 | 15,89 | -3,40% | - |
| 23.03.2026 | 16,77 | 16,77 | 15,52 | 16,45 | -1,91% | - |
| 20.03.2026 | 17,29 | 17,44 | 16,64 | 16,77 | -3,12% | - |
| 19.03.2026 | 17,51 | 17,51 | 17,01 | 17,31 | -1,03% | - |
| 18.03.2026 | 17,68 | 17,78 | 17,38 | 17,49 | -0,79% | - |
| 17.03.2026 | 16,69 | 17,84 | 16,53 | 17,63 | 5,44% | - |
| 16.03.2026 | 16,86 | 16,90 | 16,48 | 16,72 | -0,65% | - |
| 13.03.2026 | 16,78 | 16,92 | 16,59 | 16,83 | 0,24% | - |
| 12.03.2026 | 17,15 | 17,22 | 16,79 | 16,79 | -2,16% | - |
| 11.03.2026 | 17,33 | 17,35 | 17,06 | 17,16 | -1,04% | - |
| 10.03.2026 | 17,29 | 17,57 | 17,18 | 17,34 | 0,35% | - |
| 09.03.2026 | 17,01 | 17,29 | 16,22 | 17,28 | 0,88% | - |
| 06.03.2026 | 17,65 | 17,73 | 16,98 | 17,13 | -2,89% | - |
| 05.03.2026 | 17,69 | 17,92 | 17,57 | 17,64 | -0,45% | - |
| 04.03.2026 | 16,97 | 18,04 | 16,97 | 17,72 | 4,42% | - |
| 03.03.2026 | 17,87 | 17,91 | 16,68 | 16,97 | -5,14% | - |
| 02.03.2026 | 18,45 | 18,46 | 17,67 | 17,89 | -3,24% | - |
| 27.02.2026 | 18,83 | 18,93 | 18,47 | 18,49 | -1,81% | - |
| 26.02.2026 | 18,05 | 19,09 | 18,05 | 18,83 | 4,21% | - |
| 25.02.2026 | 18,19 | 18,31 | 18,04 | 18,07 | -0,55% | - |
| 24.02.2026 | 18,21 | 18,24 | 18,05 | 18,17 | -0,16% | - |
| 23.02.2026 | 18,39 | 18,41 | 18,13 | 18,20 | -1,03% | - |
| 20.02.2026 | 18,55 | 18,56 | 18,36 | 18,39 | -0,76% | - |
| 19.02.2026 | 18,95 | 18,95 | 18,52 | 18,53 | -2,32% | - |
| 18.02.2026 | 18,79 | 19,06 | 18,70 | 18,97 | 0,85% | - |
| 17.02.2026 | 18,69 | 18,90 | 18,67 | 18,81 | 0,64% | - |
| 16.02.2026 | 18,47 | 18,74 | 18,47 | 18,69 | 1,30% | - |
| 13.02.2026 | 18,59 | 18,61 | 18,39 | 18,45 | -0,86% | - |
| 12.02.2026 | 18,59 | 18,64 | 18,48 | 18,61 | 0,11% | - |
| 11.02.2026 | 18,61 | 18,69 | 18,50 | 18,59 | -0,11% | - |
| 10.02.2026 | 18,67 | 18,76 | 18,59 | 18,61 | -0,27% | - |
| 09.02.2026 | 18,31 | 18,86 | 18,31 | 18,66 | 1,91% | - |
| 06.02.2026 | 18,47 | 18,48 | 18,18 | 18,31 | -0,76% | - |
| 05.02.2026 | 18,75 | 18,88 | 18,43 | 18,45 | -1,60% | - |
| 04.02.2026 | 18,68 | 18,94 | 18,66 | 18,75 | 0,43% | - |
| 03.02.2026 | 18,89 | 19,16 | 18,53 | 18,67 | -1,06% | - |
| 02.02.2026 | 18,43 | 19,01 | 17,52 | 18,87 | 2,50% | - |
| 30.01.2026 | 18,43 | 18,56 | 18,34 | 18,41 | -0,32% | - |
| 29.01.2026 | 18,91 | 18,92 | 18,42 | 18,47 | -2,28% | - |
| 28.01.2026 | 19,16 | 19,28 | 18,67 | 18,90 | -1,20% | - |
| 27.01.2026 | 18,35 | 19,26 | 18,24 | 19,13 | 4,25% | - |
| 26.01.2026 | 18,01 | 18,38 | 17,89 | 18,35 | 1,77% | - |
| 23.01.2026 | 18,09 | 18,19 | 18,02 | 18,03 | -0,28% | - |
| 22.01.2026 | 17,47 | 18,22 | 17,47 | 18,08 | 3,49% | - |
| 21.01.2026 | 17,51 | 17,52 | 17,33 | 17,47 | -0,17% | - |
| 20.01.2026 | 18,06 | 18,06 | 17,42 | 17,50 | -2,99% | - |
| 19.01.2026 | 18,16 | 18,16 | 17,87 | 18,04 | -0,77% | - |
| 16.01.2026 | 18,48 | 18,48 | 18,03 | 18,18 | -1,78% | - |
| 15.01.2026 | 18,61 | 18,69 | 18,43 | 18,51 | -0,43% | - |
| 14.01.2026 | 17,89 | 18,70 | 17,89 | 18,59 | 3,91% | - |
| 13.01.2026 | 17,53 | 18,14 | 17,28 | 17,89 | 2,05% | - |
| 12.01.2026 | 17,41 | 18,15 | 17,40 | 17,53 | 0,69% | - |
| 09.01.2026 | 16,47 | 17,41 | 16,47 | 17,41 | 5,71% | - |
| 08.01.2026 | 16,89 | 16,89 | 16,38 | 16,47 | -2,49% | - |
| 07.01.2026 | 15,82 | 16,96 | 15,82 | 16,89 | 4,07% | - |
| 06.01.2026 | 15,80 | 16,24 | 15,80 | 16,23 | 0,12% | - |
| 05.01.2026 | 15,87 | 16,36 | 15,80 | 16,21 | 3,31% | - |
| 02.01.2026 | 15,01 | 15,70 | 14,99 | 15,69 | 4,32% | - |
| 30.12.2025 | 14,99 | 15,12 | 14,95 | 15,04 | 0,33% | - |