2,406€
3,26%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 2,40 | 2,43 | 2,39 | 2,41 | 3,48% | - |
| 03.02.2026 | 2,39 | 2,43 | 2,33 | 2,33 | -2,47% | - |
| 02.02.2026 | 2,36 | 2,41 | 2,33 | 2,39 | 0,63% | - |
| 30.01.2026 | 2,27 | 2,40 | 2,25 | 2,37 | 4,54% | - |
| 29.01.2026 | 2,23 | 2,34 | 2,23 | 2,27 | 1,57% | 22.000,00 |
| 28.01.2026 | 2,24 | 2,29 | 2,22 | 2,24 | -0,18% | - |
| 27.01.2026 | 2,25 | 2,27 | 2,22 | 2,24 | 2,38% | - |
| 26.01.2026 | 2,21 | 2,28 | 2,18 | 2,19 | 1,81% | - |
| 23.01.2026 | 2,21 | 2,22 | 2,15 | 2,15 | 0,09% | 127.000,00 |
| 22.01.2026 | 2,13 | 2,22 | 2,12 | 2,15 | 1,04% | - |
| 21.01.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 1,14% | - |
| 20.01.2026 | 2,17 | 2,18 | 2,05 | 2,10 | -3,58% | - |
| 19.01.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 0,88% | 570,00 |
| 16.01.2026 | 2,23 | 2,23 | 2,16 | 2,16 | -2,92% | - |
| 15.01.2026 | 2,20 | 2,24 | 2,19 | 2,23 | 1,27% | - |
| 14.01.2026 | 2,17 | 2,21 | 2,16 | 2,20 | 1,38% | - |
| 13.01.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -1,28% | - |
| 12.01.2026 | 2,19 | 2,21 | 2,19 | 2,20 | 3,39% | - |
| 09.01.2026 | 2,15 | 2,21 | 2,12 | 2,12 | 2,31% | - |
| 08.01.2026 | 2,20 | 2,22 | 2,08 | 2,08 | -2,54% | - |
| 07.01.2026 | 2,13 | 2,21 | 2,13 | 2,13 | 1,96% | - |
| 06.01.2026 | 2,13 | 2,13 | 2,09 | 2,09 | 2,20% | - |
| 05.01.2026 | 2,16 | 2,19 | 2,04 | 2,04 | -1,40% | - |
| 02.01.2026 | 2,07 | 2,17 | 2,07 | 2,07 | 5,69% | - |
| 30.12.2025 | 2,07 | 2,08 | 1,96 | 1,96 | 0,18% | - |
| 29.12.2025 | 2,05 | 2,07 | 1,96 | 1,96 | -4,16% | - |
| 23.12.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 4,93% | - |
| 22.12.2025 | 2,03 | 2,06 | 1,95 | 1,95 | -4,51% | - |
| 19.12.2025 | 2,06 | 2,08 | 2,03 | 2,04 | -1,69% | - |
| 18.12.2025 | 2,14 | 2,14 | 2,06 | 2,07 | 2,12% | - |
| 17.12.2025 | 2,02 | 2,16 | 2,01 | 2,03 | 0,15% | - |
| 16.12.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -0,73% | - |
| 15.12.2025 | 2,04 | 2,07 | 2,00 | 2,04 | 0,25% | - |
| 12.12.2025 | 2,08 | 2,10 | 2,03 | 2,04 | -1,36% | - |
| 11.12.2025 | 2,05 | 2,10 | 2,03 | 2,07 | 0,44% | - |
| 10.12.2025 | 2,00 | 2,09 | 2,00 | 2,06 | 8,35% | - |
| 09.12.2025 | 1,98 | 2,00 | 1,90 | 1,90 | 1,20% | - |
| 08.12.2025 | 2,04 | 2,07 | 1,88 | 1,88 | -2,90% | - |
| 05.12.2025 | 2,04 | 2,07 | 1,93 | 1,93 | 0,76% | - |
| 04.12.2025 | 2,09 | 2,10 | 1,92 | 1,92 | -3,21% | - |
| 03.12.2025 | 2,12 | 2,15 | 1,98 | 1,98 | -1,30% | - |
| 02.12.2025 | 2,23 | 2,23 | 2,01 | 2,01 | -5,24% | 1.400,00 |
| 01.12.2025 | 2,32 | 2,33 | 2,12 | 2,12 | -4,03% | - |
| 28.11.2025 | 2,34 | 2,35 | 2,21 | 2,21 | -0,41% | - |
| 27.11.2025 | 2,35 | 2,38 | 2,22 | 2,22 | 0,09% | - |
| 26.11.2025 | 2,30 | 2,35 | 2,21 | 2,21 | 1,56% | - |
| 25.11.2025 | 2,36 | 2,39 | 2,18 | 2,18 | -2,64% | - |
| 24.11.2025 | 2,43 | 2,43 | 2,24 | 2,24 | -1,80% | - |
| 21.11.2025 | 2,45 | 2,45 | 2,28 | 2,28 | -2,40% | - |
| 20.11.2025 | 2,41 | 2,48 | 2,34 | 2,34 | 1,08% | - |
| 19.11.2025 | 2,37 | 2,44 | 2,31 | 2,31 | 0,57% | - |
| 18.11.2025 | 2,55 | 2,55 | 2,30 | 2,30 | -6,44% | - |
| 17.11.2025 | 2,70 | 2,71 | 2,46 | 2,46 | -4,18% | - |
| 14.11.2025 | 2,72 | 2,72 | 2,56 | 2,56 | -1,16% | - |
| 13.11.2025 | 2,69 | 2,79 | 2,59 | 2,59 | 1,61% | - |
| 12.11.2025 | 2,68 | 2,74 | 2,55 | 2,55 | 0,43% | - |
| 11.11.2025 | 2,68 | 2,68 | 2,54 | 2,54 | 0,12% | - |
| 10.11.2025 | 2,58 | 2,71 | 2,54 | 2,54 | 3,98% | 12.000,00 |
| 07.11.2025 | 2,74 | 2,74 | 2,44 | 2,44 | -6,87% | - |
| 06.11.2025 | 2,75 | 2,79 | 2,62 | 2,62 | 0,73% | - |
| 05.11.2025 | 2,62 | 2,76 | 2,60 | 2,60 | 4,88% | - |
| 04.11.2025 | 2,60 | 2,65 | 2,48 | 2,48 | -4,62% | - |
| 03.11.2025 | 2,63 | 2,65 | 2,60 | 2,60 | 4,54% | - |
| 31.10.2025 | 2,66 | 2,66 | 2,49 | 2,49 | -2,78% | 600,00 |
| 30.10.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -0,62% | - |
| 29.10.2025 | 2,73 | 2,76 | 2,57 | 2,57 | -0,43% | - |
| 28.10.2025 | 2,68 | 2,74 | 2,59 | 2,59 | -0,58% | - |
| 27.10.2025 | 2,61 | 2,75 | 2,60 | 2,60 | -1,25% | - |
| 24.10.2025 | 2,60 | 2,68 | 2,58 | 2,63 | 1,27% | - |
| 23.10.2025 | 2,60 | 2,62 | 2,58 | 2,60 | 5,61% | - |
| 22.10.2025 | 2,59 | 2,61 | 2,46 | 2,46 | 0,16% | - |
| 21.10.2025 | 2,55 | 2,62 | 2,46 | 2,46 | 2,20% | - |
| 20.10.2025 | 2,46 | 2,55 | 2,41 | 2,41 | -1,72% | - |
| 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% | - |