1,505€
-1,38%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -1,98% | - |
16.10.2024 | 1,62 | 1,62 | 1,58 | 1,61 | -0,55% | - |
15.10.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,81% | - |
14.10.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -0,37% | - |
11.10.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,02% | - |
10.10.2024 | 1,60 | 1,62 | 1,58 | 1,58 | -0,88% | - |
09.10.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,38% | - |
08.10.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,44% | - |
07.10.2024 | 1,61 | 1,63 | 1,58 | 1,60 | -0,62% | - |
04.10.2024 | 1,62 | 1,65 | 1,60 | 1,61 | -0,62% | - |
03.10.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,52% | - |
02.10.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -0,78% | - |
01.10.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,01% | - |
30.09.2024 | 1,72 | 1,73 | 1,67 | 1,69 | -1,74% | - |
27.09.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,35% | - |
26.09.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,22% | - |
25.09.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,98% | - |
24.09.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,70% | - |
23.09.2024 | 1,66 | 1,68 | 1,64 | 1,66 | -0,30% | - |
20.09.2024 | 1,67 | 1,68 | 1,64 | 1,66 | -0,72% | - |
19.09.2024 | 1,67 | 1,72 | 1,67 | 1,68 | 0,36% | - |
18.09.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -2,00% | - |
17.09.2024 | 1,68 | 1,72 | 1,67 | 1,70 | 1,31% | - |
16.09.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 2,00% | - |
13.09.2024 | 1,64 | 1,66 | 1,62 | 1,65 | 0,24% | - |
12.09.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,36% | - |
11.09.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -1,04% | - |
10.09.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -0,97% | - |
09.09.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,59% | - |
06.09.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,05% | - |
05.09.2024 | 1,71 | 1,76 | 1,70 | 1,72 | 0,29% | - |
04.09.2024 | 1,72 | 1,73 | 1,67 | 1,71 | -0,64% | - |
03.09.2024 | 1,72 | 1,77 | 1,69 | 1,72 | 0,23% | - |
02.09.2024 | 1,58 | 1,73 | 1,58 | 1,72 | 8,52% | - |
30.08.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 8,42% | - |
29.08.2024 | 1,54 | 1,58 | 1,46 | 1,46 | -5,01% | - |
28.08.2024 | 1,61 | 1,61 | 1,51 | 1,54 | -4,41% | - |
27.08.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -0,43% | - |
26.08.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,64% | - |
23.08.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,57% | - |
22.08.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -0,94% | - |
21.08.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,19% | - |
20.08.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,61% | - |
19.08.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 0,31% | - |
16.08.2024 | 1,57 | 1,68 | 1,57 | 1,61 | 2,61% | - |
15.08.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,06% | - |
14.08.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -1,87% | - |
13.08.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,14% | - |
12.08.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,79% | - |
09.08.2024 | 1,56 | 1,59 | 1,54 | 1,54 | -1,03% | - |
08.08.2024 | 1,52 | 1,56 | 1,50 | 1,56 | 2,17% | - |
07.08.2024 | 1,49 | 1,54 | 1,48 | 1,52 | 2,56% | - |
06.08.2024 | 1,57 | 1,58 | 1,47 | 1,49 | -5,47% | - |
05.08.2024 | 1,67 | 1,67 | 1,52 | 1,57 | -5,98% | - |
02.08.2024 | 1,66 | 1,68 | 1,63 | 1,67 | 0,97% | - |
01.08.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -2,53% | - |
31.07.2024 | 1,65 | 1,71 | 1,64 | 1,70 | 3,35% | - |
30.07.2024 | 1,64 | 1,69 | 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 | 0,19% | - |
25.07.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,25% | - |
24.07.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,70% | - |
23.07.2024 | 1,67 | 1,68 | 1,63 | 1,64 | -1,62% | - |
22.07.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,30% | - |
19.07.2024 | 1,66 | 1,68 | 1,64 | 1,67 | 0,12% | - |
18.07.2024 | 1,63 | 1,68 | 1,62 | 1,66 | 1,84% | - |
17.07.2024 | 1,64 | 1,66 | 1,58 | 1,63 | -0,55% | - |
16.07.2024 | 1,71 | 1,71 | 1,63 | 1,64 | -4,09% | - |
15.07.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,64% | - |
12.07.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,76% | - |
11.07.2024 | 1,69 | 1,72 | 1,66 | 1,71 | 1,12% | - |
10.07.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -1,74% | - |
09.07.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,41% | - |
08.07.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,53% | - |
05.07.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -1,04% | - |
04.07.2024 | 1,73 | 1,74 | 1,70 | 1,72 | -0,17% | - |
03.07.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 3,60% | - |
02.07.2024 | 1,69 | 1,70 | 1,64 | 1,67 | -1,13% | - |
01.07.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,32% | - |
28.06.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -1,25% | - |
27.06.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 4,40% | - |
26.06.2024 | 1,61 | 1,65 | 1,60 | 1,61 | 0,25% | - |
25.06.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -1,11% | - |
24.06.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 1,37% | - |
21.06.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -1,11% | - |
20.06.2024 | 1,63 | 1,66 | 1,61 | 1,62 | -0,67% | - |
19.06.2024 | 1,55 | 1,64 | 1,54 | 1,64 | 5,55% | - |
18.06.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,58% | - |
17.06.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 2,03% | - |
14.06.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,39% | - |
13.06.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,04% | - |
12.06.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 2,76% | - |
11.06.2024 | 1,57 | 1,58 | 1,52 | 1,52 | -2,87% | - |
10.06.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,13% | - |
07.06.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -3,21% | - |
06.06.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,06% | - |
05.06.2024 | 1,60 | 1,66 | 1,60 | 1,62 | 1,37% | - |
04.06.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -1,54% | - |
03.06.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 2,14% | - |
31.05.2024 | 1,57 | 1,61 | 1,56 | 1,59 | 1,60% | - |