2,086€
10,31%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,04 | 2,10 | 2,04 | 2,09 | 2,26% | - |
| 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% | - |
| 06.02.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,26% | - |
| 05.02.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,13% | - |
| 04.02.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,92% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -2,19% | - |
| 31.01.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,65% | - |
| 30.01.2025 | 1,50 | 1,59 | 1,50 | 1,58 | 5,06% | - |
| 29.01.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,20% | - |
| 28.01.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,77% | - |
| 27.01.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,47% | - |
| 24.01.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,89% | - |
| 23.01.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,07% | - |
| 22.01.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,27% | - |
| 21.01.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 20.01.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,41% | - |
| 17.01.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 3,70% | - |
| 16.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,61% | - |
| 15.01.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,85% | - |
| 14.01.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,07% | - |
| 13.01.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,50% | - |
| 10.01.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,64% | - |
| 09.01.2025 | 1,40 | 1,41 | 1,38 | 1,41 | 0,29% | - |
| 08.01.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -2,91% | - |
| 07.01.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -1,23% | - |
| 06.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 03.01.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 1,82% | - |
| 02.01.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 0,92% | - |
| 30.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,87% | - |
| 27.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,14% | - |
| 23.12.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,87% | - |
| 20.12.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,32% | - |
| 19.12.2024 | 1,40 | 1,41 | 1,34 | 1,36 | -2,85% | - |
| 18.12.2024 | 1,46 | 1,46 | 1,39 | 1,40 | -3,51% | - |
| 17.12.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -2,48% | - |
| 16.12.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,55% | - |
| 13.12.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,54% | - |
| 12.12.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -0,56% | - |
| 11.12.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -1,24% | - |