Börse:
1,293€
3,86%
Echtzeit-Aktienkurs Polskie Gornictwo Naftowe i Gazownictwo S.A.
Bid:
1,226€
Ask:
1,360€
Aktienkurse zur Polskie Gornictwo Naftowe i Gazownictwo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 1,29 | 1,31 | 1,29 | 1,29 | 0,08% | - |
| 15.01.2021 | 1,32 | 1,34 | 1,28 | 1,29 | -2,05% | - |
| 14.01.2021 | 1,36 | 1,36 | 1,31 | 1,32 | -3,16% | - |
| 13.01.2021 | 1,32 | 1,39 | 1,32 | 1,36 | 2,88% | - |
| 12.01.2021 | 1,30 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 11.01.2021 | 1,28 | 1,31 | 1,28 | 1,30 | 1,64% | - |
| 08.01.2021 | 1,30 | 1,32 | 1,27 | 1,28 | -1,31% | 50.000,00 |
| 07.01.2021 | 1,22 | 1,31 | 1,22 | 1,30 | 6,22% | - |
| 06.01.2021 | 1,22 | 1,23 | 1,22 | 1,22 | 0,16% | - |
| 05.01.2021 | 1,23 | 1,24 | 1,20 | 1,22 | -0,33% | - |
| 04.01.2021 | 1,22 | 1,24 | 1,22 | 1,22 | 0,41% | - |
| 30.12.2020 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 29.12.2020 | 1,24 | 1,25 | 1,21 | 1,22 | -1,29% | - |
| 28.12.2020 | 1,20 | 1,24 | 1,20 | 1,24 | 3,16% | - |
| 23.12.2020 | 1,19 | 1,21 | 1,18 | 1,20 | 0,67% | - |
| 22.12.2020 | 1,17 | 1,20 | 1,16 | 1,19 | 2,14% | - |
| 21.12.2020 | 1,23 | 1,23 | 1,13 | 1,17 | -5,73% | - |
| 18.12.2020 | 1,25 | 1,26 | 1,23 | 1,24 | -0,56% | - |
| 17.12.2020 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 16.12.2020 | 1,24 | 1,26 | 1,23 | 1,25 | 0,97% | - |
| 15.12.2020 | 1,22 | 1,25 | 1,20 | 1,23 | 1,65% | - |
| 14.12.2020 | 1,25 | 1,28 | 1,21 | 1,21 | -3,27% | - |
| 11.12.2020 | 1,23 | 1,26 | 1,21 | 1,26 | 2,37% | - |
| 10.12.2020 | 1,19 | 1,23 | 1,19 | 1,23 | 3,29% | - |
| 09.12.2020 | 1,18 | 1,22 | 1,18 | 1,19 | 0,85% | - |
| 08.12.2020 | 1,16 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 07.12.2020 | 1,14 | 1,17 | 1,13 | 1,16 | 2,20% | - |
| 04.12.2020 | 1,11 | 1,15 | 1,11 | 1,14 | 2,34% | - |
| 03.12.2020 | 1,12 | 1,13 | 1,10 | 1,11 | -0,98% | - |
| 02.12.2020 | 1,08 | 1,12 | 1,07 | 1,12 | 4,37% | - |
| 01.12.2020 | 1,07 | 1,11 | 1,07 | 1,08 | 0,94% | - |
| 30.11.2020 | 1,10 | 1,10 | 1,06 | 1,07 | -3,27% | - |
| 27.11.2020 | 1,12 | 1,13 | 1,09 | 1,10 | -1,70% | - |
| 26.11.2020 | 1,13 | 1,13 | 1,11 | 1,12 | -1,23% | - |
| 25.11.2020 | 1,10 | 1,14 | 1,10 | 1,13 | 2,81% | - |
| 24.11.2020 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 23.11.2020 | 1,07 | 1,12 | 1,07 | 1,10 | 2,51% | - |
| 20.11.2020 | 1,11 | 1,11 | 1,07 | 1,08 | -2,80% | - |
| 19.11.2020 | 1,13 | 1,14 | 1,09 | 1,11 | -2,21% | - |
| 18.11.2020 | 1,03 | 1,14 | 1,03 | 1,13 | 3,19% | - |
| 17.11.2020 | 1,04 | 1,10 | 1,04 | 1,10 | 5,18% | - |
| 16.11.2020 | 1,04 | 1,08 | 1,04 | 1,04 | 0,38% | - |
| 13.11.2020 | 1,06 | 1,07 | 1,04 | 1,04 | -1,42% | - |
| 12.11.2020 | 1,07 | 1,08 | 1,04 | 1,05 | -1,77% | - |
| 11.11.2020 | 1,07 | 1,08 | 1,07 | 1,07 | 0,28% | - |
| 10.11.2020 | 1,07 | 1,09 | 1,02 | 1,07 | -0,09% | - |
| 09.11.2020 | 0,96 | 1,09 | 0,96 | 1,07 | 11,21% | - |
| 06.11.2020 | 0,99 | 0,99 | 0,94 | 0,96 | -2,73% | - |
| 05.11.2020 | 0,97 | 0,99 | 0,97 | 0,99 | 2,48% | - |
| 04.11.2020 | 0,97 | 0,99 | 0,95 | 0,97 | -1,23% | - |
| 03.11.2020 | 0,91 | 0,98 | 0,91 | 0,98 | 7,71% | - |
| 02.11.2020 | 0,90 | 0,93 | 0,90 | 0,91 | 0,55% | - |
| 30.10.2020 | 0,91 | 0,93 | 0,88 | 0,90 | -0,66% | - |
| 29.10.2020 | 0,94 | 0,94 | 0,90 | 0,91 | -3,09% | - |
| 28.10.2020 | 0,97 | 0,99 | 0,94 | 0,94 | -2,90% | - |
| 27.10.2020 | 1,00 | 1,02 | 0,97 | 0,97 | -3,40% | - |
| 26.10.2020 | 1,03 | 1,03 | 1,00 | 1,00 | -3,10% | - |
| 23.10.2020 | 1,07 | 1,08 | 1,01 | 1,03 | -3,64% | - |
| 22.10.2020 | 1,13 | 1,13 | 1,05 | 1,07 | 0,85% | - |
| 21.10.2020 | 1,10 | 1,10 | 1,05 | 1,06 | -3,01% | - |
| 20.10.2020 | 1,01 | 1,10 | 1,01 | 1,10 | 8,31% | - |
| 19.10.2020 | 1,03 | 1,04 | 1,01 | 1,01 | -1,94% | - |
| 16.10.2020 | 1,01 | 1,04 | 1,01 | 1,03 | 1,98% | - |
| 15.10.2020 | 1,06 | 1,06 | 1,00 | 1,01 | -4,80% | - |
| 14.10.2020 | 1,06 | 1,07 | 1,06 | 1,06 | 0,38% | - |
| 13.10.2020 | 1,11 | 1,11 | 1,05 | 1,06 | -4,34% | - |
| 12.10.2020 | 1,15 | 1,16 | 1,09 | 1,11 | -3,83% | - |
| 09.10.2020 | 1,15 | 1,16 | 1,12 | 1,15 | -0,86% | - |
| 08.10.2020 | 1,16 | 1,17 | 1,14 | 1,16 | -0,17% | - |
| 07.10.2020 | 1,14 | 1,17 | 1,14 | 1,16 | 2,11% | - |
| 06.10.2020 | 1,13 | 1,15 | 1,13 | 1,14 | 0,98% | - |
| 05.10.2020 | 1,11 | 1,13 | 1,11 | 1,13 | 2,18% | - |
| 02.10.2020 | 1,12 | 1,13 | 1,08 | 1,10 | -2,04% | - |
| 01.10.2020 | 1,11 | 1,13 | 1,11 | 1,13 | 1,17% | - |
| 30.09.2020 | 1,10 | 1,13 | 1,10 | 1,11 | 1,00% | - |
| 29.09.2020 | 1,08 | 1,11 | 1,08 | 1,10 | 1,94% | 1.000,00 |
| 28.09.2020 | 1,13 | 1,13 | 1,07 | 1,08 | 1,22% | - |
| 25.09.2020 | 1,09 | 1,11 | 1,06 | 1,07 | -1,66% | - |
| 24.09.2020 | 1,07 | 1,10 | 1,02 | 1,09 | 1,69% | - |
| 23.09.2020 | 1,04 | 1,10 | 1,04 | 1,07 | 2,20% | - |
| 22.09.2020 | 1,02 | 1,05 | 1,01 | 1,05 | 2,75% | - |
| 21.09.2020 | 1,05 | 1,05 | 1,01 | 1,02 | 2,83% | - |
| 18.09.2020 | 1,04 | 1,05 | 0,99 | 0,99 | -5,63% | - |
| 17.09.2020 | 1,09 | 1,10 | 1,05 | 1,05 | -4,81% | - |
| 16.09.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 15.09.2020 | 1,11 | 1,13 | 1,10 | 1,10 | -2,92% | - |
| 14.09.2020 | 1,11 | 1,14 | 1,11 | 1,13 | -0,18% | - |
| 11.09.2020 | 1,11 | 1,14 | 1,11 | 1,13 | -3,33% | - |
| 10.09.2020 | 1,17 | 1,17 | 1,17 | 1,17 | 8,03% | - |
| 09.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | -1,05% | - |
| 08.09.2020 | 1,12 | 1,24 | 1,09 | 1,09 | -12,89% | 1.000,00 |
| 07.09.2020 | 1,26 | 1,26 | 1,26 | 1,26 | 13,50% | 750,00 |
| 04.09.2020 | 1,11 | 1,13 | 1,11 | 1,11 | -2,81% | - |
| 03.09.2020 | 1,14 | 1,14 | 1,13 | 1,14 | -1,13% | - |
| 02.09.2020 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | - |
| 01.09.2020 | 1,10 | 1,12 | 1,10 | 1,11 | -0,09% | - |
| 31.08.2020 | 1,13 | 1,15 | 1,11 | 1,11 | -1,77% | - |
| 28.08.2020 | 1,13 | 1,16 | 1,13 | 1,13 | -5,58% | - |
| 27.08.2020 | 1,22 | 1,23 | 1,19 | 1,20 | 3,54% | - |
| 26.08.2020 | 1,15 | 1,16 | 1,15 | 1,16 | 1,05% | - |