3,429€
-2,20%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 3,49 | 3,54 | 3,41 | 3,43 | -2,11% | - |
| 01.10.2026 | 3,42 | 3,54 | 3,41 | 3,51 | 2,01% | - |
| 30.09.2026 | 3,23 | 3,47 | 3,23 | 3,44 | 5,95% | - |
| 29.09.2026 | 3,12 | 3,27 | 3,11 | 3,24 | 3,91% | - |
| 28.09.2026 | 3,01 | 3,14 | 2,98 | 3,12 | 3,55% | - |
| 25.09.2026 | 3,03 | 3,05 | 2,98 | 3,01 | -0,46% | - |
| 24.09.2026 | 3,09 | 3,09 | 2,97 | 3,03 | -2,29% | - |
| 23.09.2026 | 3,16 | 3,19 | 3,08 | 3,10 | -1,46% | - |
| 22.09.2026 | 3,33 | 3,34 | 3,14 | 3,15 | -5,64% | - |
| 21.09.2026 | 3,18 | 3,34 | 3,16 | 3,33 | 4,48% | - |
| 18.09.2026 | 3,25 | 3,27 | 3,18 | 3,19 | -1,76% | - |
| 17.09.2026 | 3,14 | 3,27 | 3,12 | 3,25 | 2,88% | - |
| 16.09.2026 | 3,20 | 3,27 | 3,09 | 3,16 | -1,31% | - |
| 15.09.2026 | 3,16 | 3,23 | 3,10 | 3,20 | 0,79% | - |
| 14.09.2026 | 3,20 | 3,23 | 3,11 | 3,17 | -1,86% | - |
| 11.09.2026 | 3,26 | 3,35 | 3,18 | 3,23 | -1,10% | 720,00 |
| 10.09.2026 | 3,11 | 3,32 | 3,08 | 3,27 | 4,47% | 12.000,00 |
| 09.09.2026 | 3,13 | 3,27 | 3,09 | 3,13 | -0,64% | - |
| 08.09.2026 | 3,02 | 3,18 | 2,98 | 3,15 | 3,21% | 27.200,00 |
| 07.09.2026 | 2,92 | 3,07 | 2,90 | 3,05 | 4,56% | - |
| 04.09.2026 | 2,84 | 2,93 | 2,78 | 2,92 | 3,07% | - |
| 03.09.2026 | 2,73 | 2,86 | 2,71 | 2,83 | 3,85% | - |
| 02.09.2026 | 2,53 | 2,76 | 2,52 | 2,73 | 7,92% | - |
| 01.09.2026 | 2,56 | 2,59 | 2,52 | 2,53 | -1,25% | - |
| 31.08.2026 | 2,49 | 2,59 | 2,49 | 2,56 | 2,61% | - |
| 28.08.2026 | 2,47 | 2,53 | 2,47 | 2,49 | 0,77% | - |
| 27.08.2026 | 2,52 | 2,52 | 2,47 | 2,47 | -1,20% | - |
| 26.08.2026 | 2,43 | 2,59 | 2,41 | 2,50 | 2,04% | - |
| 25.08.2026 | 2,38 | 2,46 | 2,34 | 2,45 | 3,07% | - |
| 24.08.2026 | 2,37 | 2,40 | 2,32 | 2,38 | 0,93% | - |
| 21.08.2026 | 2,34 | 2,41 | 2,31 | 2,36 | -0,13% | - |
| 20.08.2026 | 2,40 | 2,46 | 2,33 | 2,36 | -1,58% | - |
| 19.08.2026 | 2,36 | 2,42 | 2,34 | 2,40 | 0,63% | - |
| 18.08.2026 | 2,36 | 2,41 | 2,33 | 2,39 | -0,13% | - |
| 17.08.2026 | 2,47 | 2,53 | 2,38 | 2,39 | -4,17% | - |
| 14.08.2026 | 2,48 | 2,56 | 2,44 | 2,49 | -0,44% | - |
| 13.08.2026 | 2,55 | 2,59 | 2,50 | 2,50 | -2,00% | - |
| 12.08.2026 | 2,56 | 2,61 | 2,52 | 2,55 | -0,43% | 21.710,00 |
| 11.08.2026 | 2,44 | 2,61 | 2,42 | 2,57 | 4,35% | - |
| 10.08.2026 | 2,47 | 2,50 | 2,43 | 2,46 | -0,97% | - |
| 07.08.2026 | 2,47 | 2,52 | 2,45 | 2,48 | -0,68% | - |
| 06.08.2026 | 2,51 | 2,57 | 2,48 | 2,50 | -0,91% | - |
| 05.08.2026 | 2,58 | 2,65 | 2,51 | 2,52 | -2,44% | - |
| 04.08.2026 | 2,40 | 2,62 | 2,38 | 2,59 | 7,17% | - |
| 03.08.2026 | 2,34 | 2,45 | 2,31 | 2,41 | 3,30% | - |
| 31.07.2026 | 2,25 | 2,40 | 2,22 | 2,34 | 3,46% | - |
| 30.07.2026 | 2,22 | 2,28 | 2,20 | 2,26 | 1,39% | - |
| 29.07.2026 | 2,26 | 2,30 | 2,21 | 2,23 | -2,88% | - |
| 28.07.2026 | 2,37 | 2,38 | 2,26 | 2,29 | -3,66% | - |
| 27.07.2026 | 2,44 | 2,48 | 2,36 | 2,38 | -2,18% | 29.029,00 |
| 24.07.2026 | 2,42 | 2,48 | 2,39 | 2,43 | 0,08% | - |
| 23.07.2026 | 2,33 | 2,48 | 2,33 | 2,43 | 3,27% | - |
| 22.07.2026 | 2,20 | 2,37 | 2,17 | 2,35 | 6,57% | - |
| 21.07.2026 | 2,17 | 2,23 | 2,15 | 2,21 | 1,85% | - |
| 20.07.2026 | 2,16 | 2,23 | 2,14 | 2,17 | -0,87% | - |
| 17.07.2026 | 2,13 | 2,20 | 2,09 | 2,19 | 1,63% | - |
| 16.07.2026 | 2,16 | 2,17 | 2,13 | 2,15 | -0,65% | - |
| 15.07.2026 | 2,18 | 2,21 | 2,14 | 2,17 | -0,91% | - |
| 14.07.2026 | 2,16 | 2,20 | 2,13 | 2,19 | 0,69% | - |
| 13.07.2026 | 2,16 | 2,20 | 2,14 | 2,17 | 0,00% | - |
| 10.07.2026 | 2,17 | 2,18 | 2,14 | 2,17 | 0,28% | - |
| 09.07.2026 | 2,20 | 2,21 | 2,14 | 2,17 | -1,10% | - |
| 08.07.2026 | 2,19 | 2,20 | 2,13 | 2,19 | 0,00% | - |
| 07.07.2026 | 2,21 | 2,21 | 2,17 | 2,19 | -0,95% | - |
| 06.07.2026 | 2,26 | 2,26 | 2,20 | 2,21 | -1,95% | - |
| 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% | - |