1,437€
5,62%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,41 | 1,45 | 1,38 | 1,44 | 5,70% | - |
| 18.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,22% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
| 16.04.2024 | 1,40 | 1,46 | 1,37 | 1,37 | -5,84% | 4.020,00 |
| 15.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,54% | - |
| 12.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,63% | - |
| 11.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 10.04.2024 | 1,61 | 1,61 | 1,51 | 1,51 | -7,19% | 600,00 |
| 09.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,49% | - |
| 08.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 05.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 04.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,07% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,99% | - |
| 02.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,80% | - |
| 28.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 27.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,86% | - |
| 26.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,81% | - |
| 25.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 22.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 21.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,30% | 821,00 |
| 20.03.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,49% | 1.240,00 |
| 19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,42% | - |
| 14.03.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -1,18% | 850,00 |
| 13.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 880,00 |
| 12.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,23% | - |
| 11.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,09% | - |
| 08.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 07.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,73% | - |
| 06.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,61% | - |
| 05.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,43% | - |
| 04.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -3,35% | 5,00 |
| 01.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,17% | - |
| 29.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,12% | - |
| 28.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 27.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,99% | - |
| 26.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | - |
| 23.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |
| 22.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,31% | - |
| 21.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,04% | - |
| 20.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 19.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 16.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,36% | 850,00 |
| 15.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 14.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -5,69% | - |
| 13.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,37% | - |
| 12.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,92% | - |
| 09.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 08.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 07.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | - |
| 06.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,45% | - |
| 05.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,05% | - |
| 02.02.2024 | 2,02 | 2,10 | 2,02 | 2,10 | 8,42% | 500,00 |
| 01.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | - |
| 31.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,78% | - |
| 30.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,03% | - |
| 29.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,92% | - |
| 26.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,22% | - |
| 25.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,48% | - |
| 24.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,84% | - |
| 23.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,89% | - |
| 22.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,71% | - |
| 19.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 4,74% | - |
| 18.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,30% | - |
| 17.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,44% | 550,00 |
| 16.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 15.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,05% | - |
| 12.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,43% | - |
| 11.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,55% | - |
| 10.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | - |
| 09.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,68% | - |
| 08.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | - |
| 05.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,47% | - |
| 04.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,32% | - |
| 03.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,12% | - |
| 02.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,05% | - |
| 29.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -1,09% | - |
| 28.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 0,85% | - |
| 27.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -0,89% | - |
| 22.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | -2,13% | - |
| 21.12.2023 | 1,99 | 2,07 | 1,99 | 2,07 | 4,76% | 909,00 |
| 20.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,30% | - |
| 19.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 18.12.2023 | 1,96 | 1,96 | 1,96 | 1,96 | -2,78% | - |
| 15.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 14.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -3,12% | - |
| 13.12.2023 | 2,01 | 2,05 | 2,01 | 2,05 | 0,99% | 127,00 |
| 12.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 0,35% | - |
| 11.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 0,60% | - |
| 08.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -1,42% | - |
| 07.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 1,29% | - |
| 06.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | 1,41% | - |
| 05.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -0,25% | - |
| 04.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 1,07% | - |
| 01.12.2023 | 1,90 | 1,97 | 1,90 | 1,97 | 4,40% | 100,00 |
| 30.11.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 1,45% | - |
| 29.11.2023 | 1,93 | 1,93 | 1,86 | 1,86 | 0,92% | 2.000,00 |
| 28.11.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 6,53% | - |
| 27.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 6,59% | - |