2,254€
1,49%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,23 | 2,27 | 2,22 | 2,25 | 1,17% | - |
| 02.07.2026 | 2,22 | 2,24 | 2,18 | 2,23 | 0,59% | - |
| 01.07.2026 | 2,21 | 2,22 | 2,18 | 2,22 | 0,05% | - |
| 30.06.2026 | 2,24 | 2,25 | 2,17 | 2,21 | -0,76% | - |
| 29.06.2026 | 2,27 | 2,27 | 2,21 | 2,23 | -0,80% | - |
| 26.06.2026 | 2,28 | 2,29 | 2,20 | 2,25 | -1,83% | - |
| 25.06.2026 | 2,19 | 2,30 | 2,18 | 2,29 | 5,24% | - |
| 24.06.2026 | 2,27 | 2,28 | 2,16 | 2,18 | -3,93% | - |
| 23.06.2026 | 2,29 | 2,31 | 2,25 | 2,27 | -2,03% | - |
| 22.06.2026 | 2,31 | 2,33 | 2,29 | 2,31 | 0,09% | - |
| 19.06.2026 | 2,31 | 2,33 | 2,28 | 2,31 | 0,35% | - |
| 18.06.2026 | 2,35 | 2,37 | 2,30 | 2,30 | -1,62% | - |
| 17.06.2026 | 2,34 | 2,39 | 2,33 | 2,34 | 0,39% | - |
| 16.06.2026 | 2,40 | 2,42 | 2,33 | 2,33 | -2,95% | 250.000,00 |
| 15.06.2026 | 2,40 | 2,47 | 2,36 | 2,40 | 1,22% | - |
| 12.06.2026 | 2,38 | 2,38 | 2,32 | 2,37 | -0,17% | - |
| 11.06.2026 | 2,27 | 2,38 | 2,27 | 2,38 | 4,94% | 26.400,00 |
| 10.06.2026 | 2,37 | 2,38 | 2,27 | 2,27 | -4,59% | - |
| 09.06.2026 | 2,40 | 2,42 | 2,33 | 2,38 | -0,88% | - |
| 08.06.2026 | 2,39 | 2,41 | 2,37 | 2,40 | 0,21% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,39 | 2,39 | -2,45% | - |
| 04.06.2026 | 2,46 | 2,49 | 2,45 | 2,45 | -0,41% | - |
| 03.06.2026 | 2,46 | 2,49 | 2,44 | 2,46 | -0,16% | - |
| 02.06.2026 | 2,47 | 2,50 | 2,45 | 2,47 | 0,20% | - |
| 01.06.2026 | 2,50 | 2,52 | 2,44 | 2,46 | -1,40% | - |
| 29.05.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -2,46% | - |
| 28.05.2026 | 2,54 | 2,57 | 2,52 | 2,56 | 0,47% | - |
| 27.05.2026 | 2,53 | 2,56 | 2,51 | 2,55 | 0,99% | - |
| 26.05.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 0,56% | - |
| 25.05.2026 | 2,41 | 2,53 | 2,40 | 2,51 | 4,94% | - |
| 22.05.2026 | 2,44 | 2,44 | 2,38 | 2,39 | -1,89% | - |
| 21.05.2026 | 2,44 | 2,45 | 2,39 | 2,44 | -0,53% | - |
| 20.05.2026 | 2,42 | 2,46 | 2,40 | 2,45 | 1,20% | - |
| 19.05.2026 | 2,42 | 2,47 | 2,40 | 2,42 | -0,29% | - |
| 18.05.2026 | 2,34 | 2,43 | 2,32 | 2,43 | 3,10% | - |
| 15.05.2026 | 2,43 | 2,43 | 2,35 | 2,35 | -3,17% | - |
| 14.05.2026 | 2,55 | 2,56 | 2,43 | 2,43 | -4,59% | - |
| 13.05.2026 | 2,56 | 2,56 | 2,49 | 2,55 | 0,32% | 7.800,00 |
| 12.05.2026 | 2,57 | 2,58 | 2,51 | 2,54 | -1,55% | - |
| 11.05.2026 | 2,50 | 2,60 | 2,47 | 2,58 | 2,87% | - |
| 08.05.2026 | 2,54 | 2,58 | 2,46 | 2,51 | -1,10% | - |
| 07.05.2026 | 2,64 | 2,64 | 2,53 | 2,54 | -3,90% | - |
| 06.05.2026 | 2,59 | 2,64 | 2,55 | 2,64 | 2,21% | - |
| 05.05.2026 | 2,45 | 2,58 | 2,45 | 2,58 | 5,22% | - |
| 04.05.2026 | 2,51 | 2,56 | 2,44 | 2,45 | -2,19% | - |
| 30.04.2026 | 2,52 | 2,55 | 2,45 | 2,51 | -0,24% | - |
| 29.04.2026 | 2,51 | 2,60 | 2,49 | 2,51 | 0,32% | - |
| 28.04.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -2,22% | - |
| 27.04.2026 | 2,58 | 2,61 | 2,55 | 2,56 | -1,12% | - |
| 24.04.2026 | 2,50 | 2,60 | 2,50 | 2,59 | 3,97% | - |
| 23.04.2026 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | - |
| 22.04.2026 | 2,45 | 2,53 | 2,44 | 2,50 | 3,43% | - |
| 21.04.2026 | 2,49 | 2,50 | 2,42 | 2,42 | -2,46% | - |
| 20.04.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 0,24% | - |
| 17.04.2026 | 2,54 | 2,54 | 2,47 | 2,48 | -2,14% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,52 | 2,53 | -3,14% | - |
| 15.04.2026 | 2,62 | 2,64 | 2,59 | 2,61 | 0,73% | - |
| 14.04.2026 | 2,66 | 2,66 | 2,59 | 2,59 | -2,59% | - |
| 13.04.2026 | 2,57 | 2,68 | 2,57 | 2,66 | 2,78% | - |
| 10.04.2026 | 2,65 | 2,68 | 2,57 | 2,59 | -1,26% | - |
| 09.04.2026 | 2,60 | 2,66 | 2,57 | 2,62 | 0,54% | - |
| 08.04.2026 | 2,67 | 2,71 | 2,55 | 2,61 | 1,40% | - |
| 07.04.2026 | 2,60 | 2,60 | 2,51 | 2,57 | -1,11% | - |
| 02.04.2026 | 2,44 | 2,60 | 2,42 | 2,60 | 4,33% | 1.800,00 |
| 01.04.2026 | 2,47 | 2,54 | 2,45 | 2,49 | 1,14% | - |
| 31.03.2026 | 2,46 | 2,49 | 2,42 | 2,47 | 1,15% | 11.200,00 |
| 30.03.2026 | 2,25 | 2,48 | 2,25 | 2,44 | 8,55% | 4.600,00 |
| 27.03.2026 | 2,27 | 2,30 | 2,20 | 2,25 | -0,66% | - |
| 26.03.2026 | 2,26 | 2,28 | 2,22 | 2,26 | -0,83% | - |
| 25.03.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 2,61% | - |
| 24.03.2026 | 2,25 | 2,27 | 2,20 | 2,22 | -2,03% | - |
| 23.03.2026 | 2,23 | 2,30 | 2,11 | 2,27 | 0,35% | - |
| 20.03.2026 | 2,44 | 2,49 | 2,24 | 2,26 | -6,69% | - |
| 19.03.2026 | 2,48 | 2,49 | 2,41 | 2,42 | -2,65% | - |
| 18.03.2026 | 2,56 | 2,61 | 2,49 | 2,49 | -2,05% | 60.000,00 |
| 17.03.2026 | 2,24 | 2,58 | 2,24 | 2,54 | 13,25% | - |
| 16.03.2026 | 2,22 | 2,26 | 2,19 | 2,24 | 1,31% | - |
| 13.03.2026 | 2,19 | 2,24 | 2,14 | 2,21 | 0,91% | 14.400,00 |
| 12.03.2026 | 2,21 | 2,23 | 2,16 | 2,19 | -1,04% | - |
| 11.03.2026 | 2,30 | 2,30 | 2,21 | 2,22 | -3,57% | - |
| 10.03.2026 | 2,30 | 2,38 | 2,29 | 2,30 | 0,92% | 55.000,00 |
| 09.03.2026 | 2,29 | 2,33 | 2,23 | 2,28 | -2,65% | - |
| 06.03.2026 | 2,49 | 2,50 | 2,33 | 2,34 | -5,99% | - |
| 05.03.2026 | 2,50 | 2,57 | 2,48 | 2,49 | -0,80% | - |
| 04.03.2026 | 2,41 | 2,57 | 2,41 | 2,51 | 4,67% | - |
| 03.03.2026 | 2,56 | 2,58 | 2,38 | 2,40 | -7,13% | - |
| 02.03.2026 | 2,64 | 2,68 | 2,54 | 2,58 | -3,12% | - |
| 27.02.2026 | 2,62 | 2,69 | 2,57 | 2,66 | 3,18% | - |
| 26.02.2026 | 2,44 | 2,65 | 2,44 | 2,58 | 5,78% | 49.500,00 |
| 25.02.2026 | 2,46 | 2,47 | 2,42 | 2,44 | -0,81% | - |
| 24.02.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 0,49% | - |
| 23.02.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 0,74% | - |
| 20.02.2026 | 2,42 | 2,48 | 2,40 | 2,43 | 0,50% | - |
| 19.02.2026 | 2,47 | 2,51 | 2,42 | 2,42 | -2,11% | - |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,47 | 1,86% | - |
| 17.02.2026 | 2,43 | 2,44 | 2,41 | 2,43 | -0,57% | - |
| 16.02.2026 | 2,42 | 2,48 | 2,39 | 2,44 | 0,74% | 245.000,00 |
| 13.02.2026 | 2,40 | 2,45 | 2,36 | 2,42 | 2,76% | 46.560,00 |
| 12.02.2026 | 2,42 | 2,44 | 2,36 | 2,36 | -0,76% | - |
| 11.02.2026 | 2,37 | 2,45 | 2,32 | 2,37 | 0,55% | - |