1,408€
1,79%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,38 | 1,44 | 1,38 | 1,41 | 1,79% | - |
| 25.04.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -0,22% | - |
| 24.04.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -2,38% | - |
| 23.04.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,23% | - |
| 22.04.2024 | 1,44 | 1,45 | 1,41 | 1,44 | -0,02% | - |
| 19.04.2024 | 1,40 | 1,45 | 1,39 | 1,44 | 1,75% | - |
| 18.04.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,80% | - |
| 17.04.2024 | 1,40 | 1,42 | 1,38 | 1,39 | -0,59% | - |
| 16.04.2024 | 1,43 | 1,43 | 1,37 | 1,40 | -2,39% | 25,00 |
| 15.04.2024 | 1,49 | 1,50 | 1,42 | 1,43 | -3,73% | - |
| 12.04.2024 | 1,52 | 1,55 | 1,49 | 1,49 | -2,48% | - |
| 11.04.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 1,63% | - |
| 10.04.2024 | 1,65 | 1,65 | 1,48 | 1,50 | -8,93% | - |
| 09.04.2024 | 1,66 | 1,68 | 1,64 | 1,65 | -0,68% | - |
| 08.04.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,47% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,64 | 1,65 | -3,48% | - |
| 04.04.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,35% | - |
| 03.04.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,07% | - |
| 02.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 3,33% | - |
| 28.03.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,56% | - |
| 27.03.2024 | 1,66 | 1,67 | 1,62 | 1,66 | -0,38% | - |
| 26.03.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,86% | - |
| 25.03.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 0,81% | - |
| 22.03.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -0,05% | - |
| 21.03.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,49% | - |
| 20.03.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -2,99% | - |
| 19.03.2024 | 1,66 | 1,68 | 1,62 | 1,68 | 1,43% | 526,00 |
| 18.03.2024 | 1,68 | 1,70 | 1,64 | 1,66 | -1,66% | - |
| 15.03.2024 | 1,70 | 1,72 | 1,66 | 1,68 | -0,91% | - |
| 14.03.2024 | 1,68 | 1,72 | 1,67 | 1,70 | 0,86% | - |
| 13.03.2024 | 1,73 | 1,73 | 1,67 | 1,68 | -2,67% | - |
| 12.03.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,33% | - |
| 11.03.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,26% | - |
| 08.03.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 2,11% | - |
| 07.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,12% | - |
| 06.03.2024 | 1,68 | 1,72 | 1,68 | 1,69 | 0,61% | 3.500,00 |
| 05.03.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,79% | 64,00 |
| 04.03.2024 | 1,79 | 1,81 | 1,71 | 1,73 | -3,39% | - |
| 01.03.2024 | 1,85 | 1,87 | 1,77 | 1,79 | -2,96% | - |
| 29.02.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 1,26% | - |
| 28.02.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -2,30% | - |
| 27.02.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 1,74% | 18,00 |
| 26.02.2024 | 1,85 | 1,86 | 1,82 | 1,84 | -0,93% | - |
| 23.02.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,41% | - |
| 22.02.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,12% | - |
| 21.02.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,21% | - |
| 20.02.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 1,84% | - |
| 19.02.2024 | 1,84 | 1,86 | 1,83 | 1,83 | -0,11% | - |
| 16.02.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -0,86% | - |
| 15.02.2024 | 1,93 | 1,93 | 1,79 | 1,85 | -4,17% | - |
| 14.02.2024 | 1,90 | 1,93 | 1,89 | 1,93 | 1,53% | - |
| 13.02.2024 | 2,01 | 2,01 | 1,90 | 1,90 | -5,49% | - |
| 12.02.2024 | 1,97 | 2,01 | 1,94 | 2,01 | 2,27% | 640,00 |
| 09.02.2024 | 1,99 | 1,99 | 1,95 | 1,97 | -0,92% | - |
| 08.02.2024 | 2,02 | 2,02 | 1,97 | 1,99 | -1,51% | - |
| 07.02.2024 | 2,01 | 2,03 | 1,99 | 2,02 | 0,47% | - |
| 06.02.2024 | 2,01 | 2,03 | 2,00 | 2,01 | -0,17% | - |
| 05.02.2024 | 2,08 | 2,10 | 2,01 | 2,01 | -3,41% | - |
| 02.02.2024 | 2,06 | 2,13 | 2,05 | 2,08 | 1,17% | - |
| 01.02.2024 | 1,97 | 2,06 | 1,96 | 2,06 | 4,86% | 14.929,00 |
| 31.01.2024 | 1,91 | 1,97 | 1,91 | 1,96 | 2,59% | - |
| 30.01.2024 | 1,86 | 1,93 | 1,85 | 1,91 | 2,85% | - |
| 29.01.2024 | 1,90 | 1,90 | 1,83 | 1,86 | -2,00% | - |
| 26.01.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 0,76% | - |
| 25.01.2024 | 1,88 | 1,91 | 1,86 | 1,88 | -0,17% | 7,00 |
| 24.01.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,31% | - |
| 23.01.2024 | 1,89 | 1,89 | 1,83 | 1,84 | -2,47% | - |
| 22.01.2024 | 1,94 | 1,96 | 1,88 | 1,89 | -2,20% | 3.004,00 |
| 19.01.2024 | 1,86 | 1,93 | 1,86 | 1,93 | 3,91% | 3,00 |
| 18.01.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 4,44% | 2,00 |
| 17.01.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -4,90% | - |
| 16.01.2024 | 1,91 | 1,91 | 1,84 | 1,87 | -1,94% | - |
| 15.01.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -2,19% | - |
| 12.01.2024 | 1,95 | 1,99 | 1,94 | 1,95 | 0,01% | - |
| 11.01.2024 | 2,00 | 2,01 | 1,95 | 1,95 | -2,42% | 2,00 |
| 10.01.2024 | 2,01 | 2,03 | 1,99 | 2,00 | -0,62% | - |
| 09.01.2024 | 1,98 | 2,02 | 1,98 | 2,01 | 1,76% | - |
| 08.01.2024 | 1,93 | 1,98 | 1,89 | 1,98 | 2,62% | - |
| 05.01.2024 | 1,93 | 1,94 | 1,89 | 1,93 | -0,23% | - |
| 04.01.2024 | 1,92 | 1,95 | 1,89 | 1,93 | 0,53% | 2,00 |
| 03.01.2024 | 1,97 | 1,97 | 1,87 | 1,92 | -2,29% | 516,00 |
| 02.01.2024 | 2,00 | 2,03 | 1,96 | 1,97 | -1,75% | - |
| 29.12.2023 | 2,03 | 2,03 | 2,00 | 2,00 | -1,45% | - |
| 28.12.2023 | 2,05 | 2,06 | 2,02 | 2,03 | -1,12% | - |
| 27.12.2023 | 2,04 | 2,07 | 2,03 | 2,06 | 1,33% | - |
| 22.12.2023 | 2,05 | 2,06 | 2,02 | 2,03 | -1,05% | - |
| 21.12.2023 | 2,01 | 2,06 | 2,00 | 2,05 | 1,94% | - |
| 20.12.2023 | 2,00 | 2,05 | 1,99 | 2,01 | 0,35% | - |
| 19.12.2023 | 2,19 | 2,19 | 1,96 | 2,00 | -8,60% | - |
| 18.12.2023 | 2,19 | 2,19 | 2,08 | 2,19 | 0,25% | - |
| 15.12.2023 | 2,25 | 2,25 | 2,08 | 2,19 | 1,82% | 500,00 |
| 14.12.2023 | 2,21 | 2,22 | 2,12 | 2,15 | -2,94% | - |
| 13.12.2023 | 2,23 | 2,23 | 2,09 | 2,21 | -0,90% | - |
| 12.12.2023 | 2,26 | 2,26 | 2,07 | 2,23 | -0,93% | - |
| 11.12.2023 | 2,25 | 2,26 | 2,15 | 2,25 | 0,27% | - |
| 08.12.2023 | 2,04 | 2,25 | 2,04 | 2,25 | 10,20% | - |
| 07.12.2023 | 2,07 | 2,07 | 1,99 | 2,04 | -1,28% | - |
| 06.12.2023 | 2,04 | 2,07 | 2,01 | 2,07 | 1,32% | - |
| 05.12.2023 | 2,01 | 2,06 | 1,98 | 2,04 | 1,42% | 255,00 |
| 04.12.2023 | 2,02 | 2,04 | 1,99 | 2,01 | -0,54% | - |