1,398€
-10,61%
Echtzeit-Aktienkurs Polska Grupa Energetyczna S.A.
Bid:
Ask:
Aktienkurse zur Polska Grupa Energetyczna S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -2,30% | - |
| 15.04.2024 | 1,49 | 1,51 | 1,42 | 1,43 | -3,70% | - |
| 12.04.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,49% | - |
| 11.04.2024 | 1,50 | 1,57 | 1,50 | 1,53 | 1,60% | - |
| 10.04.2024 | 1,64 | 1,64 | 1,48 | 1,50 | -9,85% | - |
| 09.04.2024 | 1,66 | 1,68 | 1,62 | 1,67 | 0,36% | - |
| 08.04.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,42% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,64 | 1,65 | -3,45% | - |
| 04.04.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,47% | - |
| 03.04.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,16% | - |
| 02.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 3,36% | - |
| 28.03.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,54% | - |
| 27.03.2024 | 1,66 | 1,67 | 1,62 | 1,66 | -0,30% | - |
| 26.03.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,91% | - |
| 25.03.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 0,73% | - |
| 22.03.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -0,06% | - |
| 21.03.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,43% | - |
| 20.03.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -2,92% | - |
| 19.03.2024 | 1,65 | 1,68 | 1,62 | 1,68 | 1,45% | - |
| 18.03.2024 | 1,68 | 1,71 | 1,64 | 1,66 | -1,72% | - |
| 15.03.2024 | 1,70 | 1,72 | 1,65 | 1,68 | -0,94% | - |
| 14.03.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 0,65% | - |
| 13.03.2024 | 1,73 | 1,73 | 1,67 | 1,69 | -2,48% | - |
| 12.03.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,29% | - |
| 11.03.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 08.03.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 2,06% | - |
| 07.03.2024 | 1,69 | 1,71 | 1,67 | 1,70 | 0,18% | - |
| 06.03.2024 | 1,68 | 1,72 | 1,68 | 1,69 | 0,71% | - |
| 05.03.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -2,94% | - |
| 04.03.2024 | 1,79 | 1,82 | 1,71 | 1,73 | -3,35% | - |
| 01.03.2024 | 1,85 | 1,87 | 1,77 | 1,79 | -3,08% | - |
| 29.02.2024 | 1,83 | 1,86 | 1,81 | 1,85 | 1,26% | - |
| 28.02.2024 | 1,87 | 1,87 | 1,82 | 1,83 | -2,14% | - |
| 27.02.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 1,74% | - |
| 26.02.2024 | 1,85 | 1,86 | 1,82 | 1,84 | -1,02% | - |
| 23.02.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,38% | - |
| 22.02.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,27% | - |
| 21.02.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,29% | - |
| 20.02.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 1,97% | - |
| 19.02.2024 | 1,83 | 1,86 | 1,83 | 1,83 | -0,16% | - |
| 16.02.2024 | 1,85 | 1,85 | 1,81 | 1,83 | -0,92% | - |
| 15.02.2024 | 1,93 | 1,95 | 1,79 | 1,85 | -4,10% | - |
| 14.02.2024 | 1,90 | 1,93 | 1,89 | 1,93 | 1,53% | - |
| 13.02.2024 | 2,01 | 2,01 | 1,90 | 1,90 | -5,61% | - |
| 12.02.2024 | 1,97 | 2,02 | 1,94 | 2,01 | 2,34% | - |
| 09.02.2024 | 1,99 | 1,99 | 1,95 | 1,97 | -0,96% | - |
| 08.02.2024 | 2,02 | 2,03 | 1,96 | 1,99 | -1,59% | - |
| 07.02.2024 | 2,01 | 2,03 | 1,99 | 2,02 | 0,65% | - |
| 06.02.2024 | 2,01 | 2,03 | 2,00 | 2,01 | -0,30% | - |
| 05.02.2024 | 2,08 | 2,10 | 2,01 | 2,01 | -3,60% | - |
| 02.02.2024 | 2,05 | 2,13 | 2,05 | 2,09 | 1,66% | - |
| 01.02.2024 | 1,96 | 2,06 | 1,95 | 2,05 | 4,48% | - |
| 31.01.2024 | 1,91 | 1,97 | 1,91 | 1,96 | 2,51% | - |
| 30.01.2024 | 1,86 | 1,94 | 1,85 | 1,92 | 3,01% | - |
| 29.01.2024 | 1,90 | 1,90 | 1,83 | 1,86 | -2,00% | - |
| 26.01.2024 | 1,88 | 1,91 | 1,85 | 1,90 | 0,80% | - |
| 25.01.2024 | 1,89 | 1,91 | 1,86 | 1,88 | -0,21% | - |
| 24.01.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,33% | - |
| 23.01.2024 | 1,89 | 1,90 | 1,83 | 1,84 | -2,49% | - |
| 22.01.2024 | 1,93 | 1,97 | 1,88 | 1,89 | -2,17% | - |
| 19.01.2024 | 1,86 | 1,94 | 1,86 | 1,93 | 3,98% | - |
| 18.01.2024 | 1,78 | 1,87 | 1,77 | 1,86 | 4,32% | - |
| 17.01.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -4,76% | - |
| 16.01.2024 | 1,91 | 1,91 | 1,84 | 1,87 | -2,09% | - |
| 15.01.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -2,30% | - |
| 12.01.2024 | 1,96 | 1,99 | 1,94 | 1,96 | 0,10% | - |
| 11.01.2024 | 2,00 | 2,01 | 1,95 | 1,95 | -2,35% | - |
| 10.01.2024 | 2,01 | 2,03 | 1,99 | 2,00 | -0,65% | - |
| 09.01.2024 | 1,98 | 2,02 | 1,98 | 2,01 | 1,77% | - |
| 08.01.2024 | 1,93 | 1,99 | 1,89 | 1,98 | 2,59% | - |
| 05.01.2024 | 1,93 | 1,94 | 1,90 | 1,93 | -0,16% | - |
| 04.01.2024 | 1,92 | 1,95 | 1,89 | 1,93 | 0,52% | - |
| 03.01.2024 | 1,97 | 1,97 | 1,87 | 1,92 | -2,29% | - |
| 02.01.2024 | 1,99 | 2,03 | 1,96 | 1,97 | -1,90% | - |
| 29.12.2023 | 2,03 | 2,04 | 2,00 | 2,01 | -1,28% | - |
| 28.12.2023 | 2,05 | 2,06 | 2,02 | 2,03 | -1,12% | - |
| 27.12.2023 | 2,03 | 2,07 | 2,03 | 2,05 | 1,03% | - |
| 22.12.2023 | 2,05 | 2,07 | 2,02 | 2,03 | -0,93% | - |
| 21.12.2023 | 2,01 | 2,06 | 2,00 | 2,05 | 1,99% | - |
| 20.12.2023 | 2,01 | 2,05 | 1,99 | 2,01 | 0,20% | - |
| 19.12.2023 | 2,00 | 2,04 | 1,96 | 2,01 | 5,85% | - |
| 18.12.2023 | 1,99 | 2,04 | 1,90 | 1,90 | -4,53% | - |
| 15.12.2023 | 2,04 | 2,09 | 1,98 | 1,99 | -2,93% | - |
| 14.12.2023 | 2,01 | 2,07 | 2,01 | 2,05 | 1,69% | - |
| 13.12.2023 | 2,03 | 2,04 | 1,99 | 2,01 | -0,89% | - |
| 12.12.2023 | 2,06 | 2,08 | 1,97 | 2,03 | -1,17% | - |
| 11.12.2023 | 2,05 | 2,08 | 2,05 | 2,06 | 0,34% | - |
| 08.12.2023 | 2,04 | 2,07 | 2,04 | 2,05 | 0,29% | - |
| 07.12.2023 | 2,07 | 2,07 | 1,98 | 2,04 | -1,16% | - |
| 06.12.2023 | 2,04 | 2,07 | 2,00 | 2,07 | 1,22% | - |
| 05.12.2023 | 2,01 | 2,06 | 1,97 | 2,04 | 1,39% | - |
| 04.12.2023 | 2,02 | 2,04 | 1,99 | 2,01 | 5,67% | - |
| 01.12.2023 | 1,93 | 2,03 | 1,91 | 1,91 | -1,19% | - |
| 30.11.2023 | 1,91 | 1,94 | 1,90 | 1,93 | 0,89% | - |
| 29.11.2023 | 1,95 | 1,97 | 1,86 | 1,91 | -2,15% | - |
| 28.11.2023 | 1,87 | 1,96 | 1,87 | 1,95 | 4,66% | - |
| 27.11.2023 | 1,75 | 1,87 | 1,75 | 1,87 | 19,23% | - |
| 24.11.2023 | 1,65 | 1,77 | 1,57 | 1,57 | -5,09% | - |
| 23.11.2023 | 1,65 | 1,68 | 1,64 | 1,65 | 0,00% | - |
| 22.11.2023 | 1,65 | 1,66 | 1,64 | 1,65 | -0,06% | - |