2,534€
6,47%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,50 | 2,50 | 2,41 | 2,45 | 2,99% | - |
| 16.10.2025 | 2,47 | 2,51 | 2,38 | 2,38 | 4,39% | - |
| 15.10.2025 | 2,36 | 2,48 | 2,28 | 2,28 | 1,74% | - |
| 14.10.2025 | 2,51 | 2,51 | 2,24 | 2,24 | -6,09% | - |
| 13.10.2025 | 2,44 | 2,55 | 2,38 | 2,38 | 1,19% | 4.000,00 |
| 10.10.2025 | 2,42 | 2,44 | 2,35 | 2,35 | 0,60% | - |
| 09.10.2025 | 2,47 | 2,50 | 2,34 | 2,34 | 0,17% | - |
| 08.10.2025 | 2,49 | 2,50 | 2,34 | 2,34 | -1,06% | - |
| 07.10.2025 | 2,48 | 2,50 | 2,36 | 2,36 | 0,85% | - |
| 06.10.2025 | 2,52 | 2,55 | 2,34 | 2,34 | -1,89% | - |
| 03.10.2025 | 2,50 | 2,56 | 2,39 | 2,39 | 0,42% | - |
| 02.10.2025 | 2,49 | 2,55 | 2,38 | 2,38 | 0,55% | - |
| 01.10.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -0,84% | - |
| 30.09.2025 | 2,50 | 2,52 | 2,38 | 2,38 | 0,51% | - |
| 29.09.2025 | 2,51 | 2,59 | 2,37 | 2,37 | 0,08% | - |
| 26.09.2025 | 2,49 | 2,51 | 2,37 | 2,37 | 0,34% | - |
| 25.09.2025 | 2,51 | 2,54 | 2,36 | 2,36 | -0,92% | - |
| 24.09.2025 | 2,45 | 2,52 | 2,38 | 2,38 | 2,27% | - |
| 23.09.2025 | 2,45 | 2,49 | 2,33 | 2,33 | 1,04% | - |
| 22.09.2025 | 2,42 | 2,46 | 2,31 | 2,31 | -4,83% | - |
| 19.09.2025 | 2,48 | 2,49 | 2,41 | 2,42 | 0,71% | - |
| 18.09.2025 | 2,53 | 2,55 | 2,41 | 2,41 | -1,07% | - |
| 17.09.2025 | 2,59 | 2,59 | 2,43 | 2,43 | -3,18% | - |
| 16.09.2025 | 2,66 | 2,67 | 2,51 | 2,51 | -0,32% | - |
| 15.09.2025 | 2,58 | 2,67 | 2,52 | 2,52 | 1,45% | - |
| 12.09.2025 | 2,63 | 2,65 | 2,48 | 2,48 | 0,08% | - |
| 11.09.2025 | 2,60 | 2,63 | 2,48 | 2,48 | 0,16% | - |
| 10.09.2025 | 2,59 | 2,62 | 2,48 | 2,48 | -3,50% | - |
| 09.09.2025 | 2,68 | 2,68 | 2,55 | 2,57 | -4,07% | - |
| 08.09.2025 | 2,63 | 2,68 | 2,58 | 2,68 | 7,17% | - |
| 05.09.2025 | 2,57 | 2,67 | 2,50 | 2,50 | -2,76% | - |
| 04.09.2025 | 2,52 | 2,58 | 2,51 | 2,57 | 7,49% | - |
| 03.09.2025 | 2,47 | 2,54 | 2,39 | 2,39 | 1,75% | - |
| 02.09.2025 | 2,57 | 2,57 | 2,35 | 2,35 | -3,53% | - |
| 01.09.2025 | 2,67 | 2,70 | 2,44 | 2,44 | -8,84% | 8.050,00 |
| 29.08.2025 | 2,71 | 2,74 | 2,64 | 2,67 | -1,55% | - |
| 28.08.2025 | 2,69 | 2,74 | 2,68 | 2,71 | 0,93% | - |
| 27.08.2025 | 2,77 | 2,79 | 2,68 | 2,69 | -3,20% | - |
| 26.08.2025 | 2,74 | 2,78 | 2,69 | 2,78 | 1,42% | - |
| 25.08.2025 | 2,73 | 2,76 | 2,69 | 2,74 | 0,26% | - |
| 22.08.2025 | 2,69 | 2,78 | 2,68 | 2,73 | 1,60% | - |
| 21.08.2025 | 2,65 | 2,69 | 2,63 | 2,69 | 1,51% | - |
| 20.08.2025 | 2,67 | 2,67 | 2,62 | 2,65 | -0,82% | - |
| 19.08.2025 | 2,68 | 2,72 | 2,66 | 2,67 | -0,19% | - |
| 18.08.2025 | 2,68 | 2,69 | 2,61 | 2,68 | -0,22% | - |
| 15.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,11% | - |
| 14.08.2025 | 2,73 | 2,76 | 2,65 | 2,68 | -1,80% | - |
| 13.08.2025 | 2,77 | 2,80 | 2,70 | 2,73 | -1,41% | - |
| 12.08.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 4,54% | - |
| 11.08.2025 | 2,77 | 2,78 | 2,64 | 2,65 | -4,51% | - |
| 08.08.2025 | 2,80 | 2,81 | 2,73 | 2,77 | -0,93% | - |
| 07.08.2025 | 2,79 | 2,82 | 2,78 | 2,80 | 0,29% | - |
| 06.08.2025 | 2,73 | 2,79 | 2,71 | 2,79 | 2,05% | - |
| 05.08.2025 | 2,73 | 2,78 | 2,73 | 2,73 | 0,15% | - |
| 04.08.2025 | 2,80 | 2,81 | 2,66 | 2,73 | -2,36% | - |
| 01.08.2025 | 2,84 | 2,84 | 2,77 | 2,80 | -1,52% | - |
| 31.07.2025 | 2,85 | 2,85 | 2,81 | 2,84 | -0,39% | - |
| 30.07.2025 | 2,81 | 2,87 | 2,81 | 2,85 | 1,46% | 2.300,00 |
| 29.07.2025 | 2,83 | 2,85 | 2,80 | 2,81 | -0,60% | - |
| 28.07.2025 | 2,94 | 2,94 | 2,78 | 2,83 | -3,94% | - |
| 25.07.2025 | 2,97 | 2,97 | 2,89 | 2,94 | -0,84% | - |
| 24.07.2025 | 2,97 | 3,00 | 2,89 | 2,97 | -0,20% | - |
| 23.07.2025 | 2,86 | 2,98 | 2,85 | 2,97 | 4,06% | - |
| 22.07.2025 | 2,87 | 2,87 | 2,80 | 2,86 | -0,31% | - |
| 21.07.2025 | 2,89 | 2,90 | 2,82 | 2,87 | -0,76% | - |
| 18.07.2025 | 2,86 | 2,90 | 2,85 | 2,89 | 1,09% | - |
| 17.07.2025 | 2,81 | 2,95 | 2,77 | 2,86 | 1,53% | 10.350,00 |
| 16.07.2025 | 2,78 | 2,85 | 2,78 | 2,81 | 1,04% | - |
| 15.07.2025 | 2,80 | 2,87 | 2,77 | 2,78 | -0,50% | - |
| 14.07.2025 | 2,76 | 2,81 | 2,73 | 2,80 | 1,34% | - |
| 11.07.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 1,14% | - |
| 10.07.2025 | 2,79 | 2,83 | 2,69 | 2,73 | -2,01% | - |
| 09.07.2025 | 2,68 | 2,80 | 2,56 | 2,79 | 3,96% | - |
| 08.07.2025 | 2,70 | 2,74 | 2,67 | 2,68 | -0,67% | - |
| 07.07.2025 | 2,68 | 2,71 | 2,63 | 2,70 | 0,71% | - |
| 04.07.2025 | 2,68 | 2,70 | 2,66 | 2,68 | -0,04% | - |
| 03.07.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 1,86% | - |
| 02.07.2025 | 2,71 | 2,72 | 2,60 | 2,63 | -3,02% | - |
| 01.07.2025 | 2,69 | 2,80 | 2,69 | 2,71 | 0,89% | - |
| 30.06.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,47% | - |
| 27.06.2025 | 2,70 | 2,70 | 2,62 | 2,65 | -0,45% | - |
| 26.06.2025 | 2,63 | 2,71 | 2,63 | 2,66 | 1,10% | 1.680,00 |
| 25.06.2025 | 2,56 | 2,67 | 2,56 | 2,63 | 2,89% | - |
| 24.06.2025 | 2,52 | 2,61 | 2,52 | 2,56 | 1,75% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,40 | 2,52 | 1,41% | 1.800,00 |
| 20.06.2025 | 2,48 | 2,51 | 2,42 | 2,48 | 0,00% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 0,00% | - |
| 18.06.2025 | 2,42 | 2,53 | 2,42 | 2,48 | 2,35% | - |
| 17.06.2025 | 2,31 | 2,43 | 2,30 | 2,42 | 4,98% | - |
| 16.06.2025 | 2,25 | 2,35 | 2,19 | 2,31 | 2,81% | - |
| 13.06.2025 | 2,52 | 2,52 | 2,24 | 2,25 | -11,16% | - |
| 12.06.2025 | 2,50 | 2,57 | 2,42 | 2,53 | 1,04% | - |
| 11.06.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 0,77% | - |
| 10.06.2025 | 2,38 | 2,53 | 2,38 | 2,48 | 4,15% | - |
| 09.06.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 3,83% | - |
| 06.06.2025 | 2,26 | 2,31 | 2,21 | 2,30 | 1,59% | - |
| 05.06.2025 | 2,31 | 2,32 | 2,25 | 2,26 | -2,00% | - |
| 04.06.2025 | 2,23 | 2,31 | 2,23 | 2,31 | 3,32% | - |
| 03.06.2025 | 2,20 | 2,25 | 2,17 | 2,23 | 1,23% | - |
| 02.06.2025 | 2,18 | 2,21 | 2,11 | 2,20 | 0,73% | - |