1,595€
5,98%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,82% | - |
| 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% | - |