1,629€
0,31%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -0,32% | - |
| 29.05.2024 | 1,69 | 1,69 | 1,56 | 1,57 | -7,04% | - |
| 28.05.2024 | 1,76 | 1,76 | 1,67 | 1,69 | -3,81% | - |
| 27.05.2024 | 1,76 | 1,78 | 1,74 | 1,76 | -0,06% | - |
| 24.05.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,51% | - |
| 23.05.2024 | 1,82 | 1,83 | 1,74 | 1,75 | -4,11% | - |
| 22.05.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,77% | - |
| 21.05.2024 | 1,81 | 1,83 | 1,79 | 1,81 | 0,06% | - |
| 20.05.2024 | 1,75 | 1,84 | 1,74 | 1,81 | 3,37% | - |
| 17.05.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 1,63% | - |
| 16.05.2024 | 1,71 | 1,74 | 1,69 | 1,72 | 0,70% | - |
| 15.05.2024 | 1,78 | 1,79 | 1,69 | 1,71 | -3,55% | - |
| 14.05.2024 | 1,66 | 1,79 | 1,66 | 1,77 | 6,61% | - |
| 13.05.2024 | 1,63 | 1,72 | 1,63 | 1,66 | 2,09% | - |
| 10.05.2024 | 1,60 | 1,73 | 1,57 | 1,63 | 2,00% | - |
| 09.05.2024 | 1,56 | 1,62 | 1,56 | 1,60 | 2,63% | - |
| 08.05.2024 | 1,53 | 1,56 | 1,51 | 1,56 | 2,03% | - |
| 07.05.2024 | 1,45 | 1,59 | 1,45 | 1,53 | 5,10% | - |
| 06.05.2024 | 1,43 | 1,46 | 1,40 | 1,45 | 1,40% | - |
| 03.05.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,21% | - |
| 02.05.2024 | 1,42 | 1,43 | 1,40 | 1,43 | 1,13% | - |
| 30.04.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -1,12% | - |
| 29.04.2024 | 1,41 | 1,43 | 1,39 | 1,43 | 1,49% | - |
| 26.04.2024 | 1,38 | 1,44 | 1,38 | 1,41 | 2,25% | - |
| 25.04.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -0,94% | - |
| 24.04.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -2,04% | - |
| 23.04.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,25% | - |
| 22.04.2024 | 1,44 | 1,46 | 1,41 | 1,44 | -0,14% | - |
| 19.04.2024 | 1,41 | 1,45 | 1,39 | 1,44 | 1,77% | - |