2,596€
3,30%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,69 | 2,80 | 2,69 | 2,71 | 0,89% | - |
| 30.06.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,47% | - |
| 27.06.2025 | 2,70 | 2,70 | 2,62 | 2,65 | -0,45% | - |
| 26.06.2025 | 2,63 | 2,71 | 2,63 | 2,66 | 1,10% | 1.680,00 |
| 25.06.2025 | 2,56 | 2,67 | 2,56 | 2,63 | 2,89% | - |
| 24.06.2025 | 2,52 | 2,61 | 2,52 | 2,56 | 1,75% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,40 | 2,52 | 1,41% | 1.800,00 |
| 20.06.2025 | 2,48 | 2,51 | 2,42 | 2,48 | 0,00% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 0,00% | - |
| 18.06.2025 | 2,42 | 2,53 | 2,42 | 2,48 | 2,35% | - |
| 17.06.2025 | 2,31 | 2,43 | 2,30 | 2,42 | 4,98% | - |
| 16.06.2025 | 2,25 | 2,35 | 2,19 | 2,31 | 2,81% | - |
| 13.06.2025 | 2,52 | 2,52 | 2,24 | 2,25 | -11,16% | - |
| 12.06.2025 | 2,50 | 2,57 | 2,42 | 2,53 | 1,04% | - |
| 11.06.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 0,77% | - |
| 10.06.2025 | 2,38 | 2,53 | 2,38 | 2,48 | 4,15% | - |
| 09.06.2025 | 2,30 | 2,39 | 2,30 | 2,38 | 3,83% | - |
| 06.06.2025 | 2,26 | 2,31 | 2,21 | 2,30 | 1,59% | - |
| 05.06.2025 | 2,31 | 2,32 | 2,25 | 2,26 | -2,00% | - |
| 04.06.2025 | 2,23 | 2,31 | 2,23 | 2,31 | 3,32% | - |
| 03.06.2025 | 2,20 | 2,25 | 2,17 | 2,23 | 1,23% | - |
| 02.06.2025 | 2,18 | 2,21 | 2,11 | 2,20 | 0,73% | - |
| 30.05.2025 | 2,29 | 2,31 | 2,15 | 2,19 | -4,41% | - |
| 29.05.2025 | 2,24 | 2,33 | 2,24 | 2,29 | 2,23% | - |
| 28.05.2025 | 2,19 | 2,25 | 2,18 | 2,24 | 2,33% | - |
| 27.05.2025 | 2,17 | 2,20 | 2,14 | 2,19 | 0,74% | - |
| 26.05.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 3,63% | - |
| 23.05.2025 | 2,17 | 2,20 | 2,07 | 2,10 | -3,14% | - |
| 22.05.2025 | 2,22 | 2,24 | 2,16 | 2,16 | -2,57% | - |
| 21.05.2025 | 2,24 | 2,25 | 2,19 | 2,22 | -1,07% | - |
| 20.05.2025 | 2,23 | 2,28 | 2,22 | 2,25 | 0,72% | - |
| 19.05.2025 | 2,23 | 2,24 | 2,15 | 2,23 | -0,54% | - |
| 16.05.2025 | 2,13 | 2,37 | 2,13 | 2,24 | 5,26% | - |
| 15.05.2025 | 2,17 | 2,18 | 2,12 | 2,13 | -2,16% | - |
| 14.05.2025 | 2,23 | 2,27 | 2,17 | 2,18 | -2,68% | - |
| 13.05.2025 | 2,10 | 2,24 | 2,09 | 2,24 | 6,63% | - |
| 12.05.2025 | 2,08 | 2,13 | 2,08 | 2,10 | 0,72% | - |
| 09.05.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 2,11% | - |
| 08.05.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 2,26% | - |
| 07.05.2025 | 1,95 | 2,01 | 1,95 | 1,99 | 2,47% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,87 | 1,95 | -0,66% | - |
| 05.05.2025 | 1,94 | 1,97 | 1,92 | 1,96 | 1,03% | - |
| 02.05.2025 | 1,92 | 1,96 | 1,92 | 1,94 | 1,04% | - |
| 30.04.2025 | 1,86 | 1,96 | 1,85 | 1,92 | -0,57% | - |
| 29.04.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 1,85% | - |
| 28.04.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,39% | - |
| 25.04.2025 | 1,86 | 1,92 | 1,86 | 1,87 | 0,65% | - |
| 24.04.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,31% | - |
| 23.04.2025 | 1,81 | 1,83 | 1,77 | 1,82 | 0,50% | - |
| 22.04.2025 | 1,78 | 1,81 | 1,75 | 1,81 | 4,76% | 400,00 |
| 17.04.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,23% | - |
| 16.04.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 0,89% | - |
| 15.04.2025 | 1,84 | 1,84 | 1,64 | 1,69 | -8,01% | - |
| 14.04.2025 | 1,82 | 1,93 | 1,82 | 1,84 | 0,99% | - |
| 11.04.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,44% | - |
| 10.04.2025 | 1,80 | 1,92 | 1,77 | 1,83 | 1,28% | - |
| 09.04.2025 | 1,80 | 1,82 | 1,76 | 1,80 | -0,61% | - |
| 08.04.2025 | 1,73 | 1,82 | 1,72 | 1,81 | 5,47% | - |
| 07.04.2025 | 1,85 | 1,85 | 1,66 | 1,72 | -7,23% | - |
| 04.04.2025 | 1,95 | 1,97 | 1,85 | 1,85 | -4,88% | - |
| 03.04.2025 | 1,97 | 2,02 | 1,93 | 1,95 | -1,37% | - |
| 02.04.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,41% | - |
| 01.04.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,07% | - |
| 31.03.2025 | 2,06 | 2,06 | 1,89 | 1,89 | -8,03% | - |
| 28.03.2025 | 2,00 | 2,07 | 1,96 | 2,06 | 2,96% | - |
| 27.03.2025 | 1,96 | 2,00 | 1,94 | 2,00 | 1,78% | - |
| 26.03.2025 | 1,99 | 2,01 | 1,93 | 1,96 | -1,36% | - |
| 25.03.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 3,97% | - |
| 24.03.2025 | 1,88 | 1,92 | 1,87 | 1,91 | 1,97% | - |
| 21.03.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 0,81% | - |
| 20.03.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,69% | - |
| 19.03.2025 | 1,86 | 1,89 | 1,83 | 1,87 | 0,48% | - |
| 18.03.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,87% | - |
| 17.03.2025 | 1,85 | 1,88 | 1,83 | 1,85 | 0,00% | - |
| 14.03.2025 | 1,78 | 1,86 | 1,77 | 1,85 | 3,53% | - |
| 13.03.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 1,94% | - |
| 12.03.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 2,22% | - |
| 11.03.2025 | 1,71 | 1,75 | 1,70 | 1,71 | 0,23% | - |
| 10.03.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,29% | - |
| 07.03.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,47% | - |
| 06.03.2025 | 1,71 | 1,75 | 1,69 | 1,71 | 0,06% | - |
| 05.03.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 1,60% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,60% | - |
| 03.03.2025 | 1,70 | 1,74 | 1,67 | 1,73 | 2,25% | - |
| 28.02.2025 | 1,74 | 1,74 | 1,68 | 1,69 | -2,76% | - |
| 27.02.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,96% | - |
| 26.02.2025 | 1,70 | 1,81 | 1,70 | 1,79 | 5,29% | - |
| 25.02.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,06% | - |
| 24.02.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,18% | - |
| 21.02.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 2,78% | - |
| 20.02.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,55% | - |
| 19.02.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -0,06% | - |
| 18.02.2025 | 1,65 | 1,69 | 1,64 | 1,68 | 2,00% | - |
| 17.02.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 0,98% | - |
| 14.02.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -1,45% | - |
| 13.02.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,86% | - |
| 12.02.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -1,05% | - |
| 11.02.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 10.02.2025 | 1,54 | 1,65 | 1,54 | 1,62 | 5,06% | - |
| 07.02.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,33% | - |