Frankfurt - Delayed Quote EUR

PGE Polska Grupa Energetyczna S.A. (6PG.F)

Compare
1.7640
+0.0815
+(4.84%)
As of 8:08:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.76401.76401.76401.76401.7640100
Apr 8, 20251.68251.68251.68251.68251.6825-
Apr 7, 20251.78851.78851.78851.78851.7885-
Apr 4, 20251.90851.90851.90851.90851.9085-
Apr 3, 20251.90951.90951.90951.90951.9095-
Apr 2, 20251.92701.92701.92701.92701.9270-
Apr 1, 20251.84901.84901.84901.84901.8490-
Mar 31, 20252.01502.01502.01502.01502.0150-
Mar 28, 20251.95501.95501.95501.95501.9550-
Mar 27, 20251.92251.92251.92251.92251.9225-
Mar 26, 20251.94851.98151.94851.98151.9815100
Mar 25, 20251.87301.94751.87301.94751.9475683
Mar 24, 20251.83501.83501.83501.83501.8350-
Mar 21, 20251.82151.84151.82151.84151.84152,000
Mar 20, 20251.83301.83301.83301.83301.8330-
Mar 19, 20251.82151.82151.82151.82151.8215-
Mar 18, 20251.80901.80901.80901.80901.8090-
Mar 17, 20251.80351.80351.80351.80351.8035-
Mar 14, 20251.74351.88051.74351.81551.81551,020
Mar 13, 20251.70901.70901.70901.70901.7090-
Mar 12, 20251.67101.72051.67101.72051.7205100
Mar 11, 20251.66801.66801.66801.66801.6680-
Mar 10, 20251.67051.67051.67051.67051.6705-
Mar 7, 20251.67151.67151.66651.66651.666573
Mar 6, 20251.67151.74951.67151.70901.70906,000
Mar 5, 20251.64301.64301.64301.64301.6430-
Mar 4, 20251.69101.69101.69101.69101.6910-
Mar 3, 20251.74001.74001.74001.74001.740025
Feb 28, 20251.70001.70001.70001.70001.7000-
Feb 27, 20251.75251.75251.75251.75251.7525-
Feb 26, 20251.66151.66151.66151.66151.6615-
Feb 25, 20251.66101.66101.66101.66101.6610-
Feb 24, 20251.65601.72951.65601.72951.7295157
Feb 21, 20251.61101.61101.61101.61101.6110-
Feb 20, 20251.63851.63851.63851.63851.6385-
Feb 19, 20251.63851.71751.63851.71751.7175720
Feb 18, 20251.60351.60351.60351.60351.6035-
Feb 17, 20251.59051.68001.59051.68001.6800726
Feb 14, 20251.61451.61451.61451.61451.6145-
Feb 13, 20251.56901.56901.56901.56901.5690-
Feb 12, 20251.58501.58501.58501.58501.5850-
Feb 11, 20251.58001.66001.58001.64951.649514,180
Feb 10, 20251.50301.50301.50301.50301.5030-
Feb 7, 20251.49601.49601.49601.49601.4960-
Feb 6, 20251.49001.49001.49001.49001.4900-
Feb 5, 20251.49001.49001.49001.49001.4900-
Feb 4, 20251.47701.47701.47701.47701.4770-
Feb 3, 20251.48901.54351.48901.54351.5435374
Jan 31, 20251.53651.53651.53651.53651.5365-
Jan 30, 20251.46001.60951.46001.60951.6095800
Jan 29, 20251.45751.45751.45751.45751.4575-
Jan 28, 20251.43101.43101.43101.43101.4310-
Jan 27, 20251.43201.43201.43201.43201.4320-
Jan 24, 20251.42701.42701.42701.42701.4270-
Jan 23, 20251.42601.42601.42601.42601.4260-
Jan 22, 20251.42251.42251.42251.42251.4225-
Jan 21, 20251.42101.42101.42101.42101.4210-
Jan 20, 20251.41901.41901.41901.41901.4190-
Jan 17, 20251.39001.39001.39001.39001.3900-
Jan 16, 20251.39001.39001.39001.39001.3900-
Jan 15, 20251.36151.36151.36151.36151.3615-
Jan 14, 20251.36351.36351.36351.36351.3635-
Jan 13, 20251.35551.35551.35551.35551.3555-
Jan 10, 20251.36451.36451.36451.36451.3645-
Jan 9, 20251.36101.36101.36101.36101.3610-
Jan 8, 20251.39851.39851.39851.39851.3985-
Jan 7, 20251.42101.42101.42101.42101.4210-
Jan 6, 20251.41451.41451.41451.41451.4145-
Jan 3, 20251.39151.47701.39151.47701.47701,000
Jan 2, 20251.37451.37451.37451.37451.3745-
Dec 30, 20241.35551.42451.35551.42451.424513
Dec 27, 20241.35201.35201.35201.35201.3520-
Dec 23, 20241.34051.35551.34051.35551.3555115
Dec 20, 20241.32301.32301.32301.32301.3230-
Dec 19, 20241.36101.40001.33051.33051.3305600
Dec 18, 20241.41501.41501.41501.41501.4150-
Dec 17, 20241.44951.44951.44951.44951.4495-
Dec 16, 20241.41301.50051.41301.50051.50052,023
Dec 13, 20241.39051.47051.39051.47051.47051
Dec 12, 20241.39851.39851.39851.39851.3985-
Dec 11, 20241.41751.41751.41751.41751.4175-
Dec 10, 20241.41801.41801.41801.41801.4180-
Dec 9, 20241.40201.40201.40201.40201.4020-
Dec 6, 20241.41151.41151.41151.41151.4115-
Dec 5, 20241.39001.39001.39001.39001.3900-
Dec 4, 20241.44101.44101.44101.44101.4410-
Dec 3, 20241.53201.53201.53201.53201.5320-
Dec 2, 20241.52551.52551.52551.52551.5255-
Nov 29, 20241.55051.55051.55051.55051.5505-
Nov 28, 20241.56501.56501.56501.56501.5650-
Nov 27, 20241.59551.59551.59551.59551.5955-
Nov 26, 20241.59001.59001.59001.59001.5900-
Nov 25, 20241.57251.57251.57251.57251.5725-
Nov 22, 20241.55551.55551.55551.55551.5555-
Nov 21, 20241.51701.51701.51701.51701.5170-
Nov 20, 20241.50801.54351.50801.54351.54352,500
Nov 19, 20241.55201.55201.55201.55201.5520-
Nov 18, 20241.54201.54201.54201.54201.5420-
Nov 15, 20241.58201.58201.58201.58201.5820-
Nov 14, 20241.48101.48101.48101.48101.4810-
Nov 13, 20241.50701.50701.50701.50701.5070-
Nov 12, 20241.53951.53951.53951.53951.5395-
Nov 11, 20241.55101.55101.55101.55101.5510-
Nov 8, 20241.56251.56251.56251.56251.5625-
Nov 7, 20241.51151.51151.51151.51151.5115-
Nov 6, 20241.51401.51401.51401.51401.5140-
Nov 5, 20241.55051.55051.55051.55051.5505-
Nov 4, 20241.54151.54151.54151.54151.5415-
Nov 1, 20241.54401.54401.54401.54401.5440-
Oct 31, 20241.56601.56601.56601.56601.5660-
Oct 30, 20241.58901.58901.58901.58901.5890-
Oct 29, 20241.56351.65301.56351.65301.65306,018
Oct 28, 20241.54101.54101.54101.54101.5410-
Oct 25, 20241.50151.50151.50151.50151.5015-
Oct 24, 20241.49551.49551.49551.49551.4955-
Oct 23, 20241.50551.50551.50551.50551.5055-
Oct 22, 20241.55201.55201.55201.55201.5520-
Oct 21, 20241.55901.55901.55901.55901.5590-
Oct 18, 20241.55051.55051.55051.55051.5505-
Oct 17, 20241.58201.58201.58201.58201.5820-
Oct 16, 20241.59151.59151.59151.59151.5915-
Oct 15, 20241.57751.57751.57751.57751.5775-
Oct 14, 20241.58251.58251.58251.58251.5825-
Oct 11, 20241.55201.55201.55201.55201.5520-
Oct 10, 20241.56701.56701.56701.56701.5670-
Oct 9, 20241.56451.56451.56451.56451.5645-
Oct 8, 20241.56801.56801.56801.56801.5680-
Oct 7, 20241.60001.60051.60001.60001.600020,000
Oct 4, 20241.60001.60001.60001.60001.6000-
Oct 3, 20241.61001.61001.61001.61001.6100-
Oct 2, 20241.62701.62701.62701.62701.6270-
Oct 1, 20241.66051.66051.66051.66051.6605-
Sep 30, 20241.69151.69151.69151.69151.6915-
Sep 27, 20241.66601.66601.66601.66601.6660-
Sep 26, 20241.69001.69001.69001.69001.6900-
Sep 25, 20241.70351.71001.70351.71001.7100850
Sep 24, 20241.62701.62701.62701.62701.6270-
Sep 23, 20241.63101.63101.63101.63101.6310-
Sep 20, 20241.64251.64251.64251.64251.6425-
Sep 19, 20241.62351.62351.62351.62351.6235-
Sep 18, 20241.67401.67401.67401.67401.6740-
Sep 17, 20241.64901.64901.64901.64901.6490-
Sep 16, 20241.61651.61651.61651.61651.6165-
Sep 13, 20241.61401.61401.61401.61401.6140-
Sep 12, 20241.60001.60001.60001.60001.6000-
Sep 11, 20241.60701.60701.60701.60701.6070-
Sep 10, 20241.62701.62701.62701.62701.6270-
Sep 9, 20241.66501.66501.66501.66501.6650-
Sep 6, 20241.68501.68501.68501.68501.6850-
Sep 5, 20241.68101.68101.68101.68101.6810-
Sep 4, 20241.69201.69201.69201.69201.6920-
Sep 3, 20241.68751.68751.68751.68751.6875-
Sep 2, 20241.55101.55101.55101.55101.5510-
Aug 30, 20241.52751.52751.52751.52751.5275-
Aug 29, 20241.50801.50801.50801.50801.5080-
Aug 28, 20241.57751.57751.57751.57751.5775-
Aug 27, 20241.58351.58351.58351.58351.5835-
Aug 26, 20241.55651.55651.55651.55651.5565-
Aug 23, 20241.54901.54901.54901.54901.5490-
Aug 22, 20241.56401.56401.56401.56401.5640-
Aug 21, 20241.56201.56201.56201.56201.5620-
Aug 20, 20241.58751.58751.58751.58751.5875-
Aug 19, 20241.58151.58151.58151.58151.5815-
Aug 16, 20241.54151.61851.54151.61851.6185100
Aug 15, 20241.54001.54001.54001.54001.5400-
Aug 14, 20241.56901.56901.56901.56901.5690-
Aug 13, 20241.55151.55151.55151.55151.5515-
Aug 12, 20241.50851.50851.50851.50851.5085-
Aug 9, 20241.52701.52701.52701.52701.5270-
Aug 8, 20241.49301.49301.49301.49301.4930-
Aug 7, 20241.45701.45701.45701.45701.4570-
Aug 6, 20241.55001.55001.55001.55001.55003,000
Aug 5, 20241.56201.56201.56201.56201.5620-
Aug 2, 20241.62301.62301.62301.62301.6230-
Aug 1, 20241.66751.66751.66751.66751.6675-
Jul 31, 20241.61451.61451.61451.61451.6145-
Jul 30, 20241.61301.61301.61301.61301.6130-
Jul 29, 20241.59101.59101.59101.59101.5910-
Jul 26, 20241.59101.59101.59101.59101.5910-
Jul 25, 20241.58251.58251.58251.58251.5825-
Jul 24, 20241.61001.61001.61001.61001.6100-
Jul 23, 20241.63851.63851.63851.63851.6385-
Jul 22, 20241.63101.63101.63101.63101.6310-
Jul 19, 20241.63151.63151.63151.63151.6315-
Jul 18, 20241.60301.69651.60301.69651.696530
Jul 17, 20241.61201.61201.61201.61201.6120-
Jul 16, 20241.68101.68101.68101.68101.6810-
Jul 15, 20241.69001.69001.69001.69001.6900-
Jul 12, 20241.67801.73951.67801.73951.7395250
Jul 11, 20241.66051.66051.66051.66051.6605-
Jul 10, 20241.69001.69001.69001.69001.6900-
Jul 9, 20241.66551.66551.66551.66551.6655-
Jul 8, 20241.67301.67301.67301.67301.6730-
Jul 5, 20241.69201.69201.69201.69201.6920-
Jul 4, 20241.69551.69551.69551.69551.6955-
Jul 3, 20241.63401.63401.63401.63401.6340-
Jul 2, 20241.65701.65701.65701.65701.6570-
Jul 1, 20241.63451.63451.63451.63451.6345-
Jun 28, 20241.65401.65401.65401.65401.6540-
Jun 27, 20241.58501.58501.58501.58501.5850-
Jun 26, 20241.57801.57801.57801.57801.5780-
Jun 25, 20241.59351.59351.59351.59351.5935-
Jun 24, 20241.56851.56851.56851.56851.5685-
Jun 21, 20241.59251.59251.59251.59251.5925-
Jun 20, 20241.60001.60001.60001.60001.6000-
Jun 19, 20241.51851.51851.51851.51851.5185-
Jun 18, 20241.52451.52451.52451.52451.5245-
Jun 17, 20241.49651.49651.49651.49651.4965-
Jun 14, 20241.56401.56401.56401.56401.56402
Jun 13, 20241.53251.53251.53251.53251.5325-
Jun 12, 20241.49301.61301.49301.61301.61302
Jun 11, 20241.60101.60101.58801.58801.58802,582
Jun 10, 20241.54151.54151.54151.54151.5415-
Jun 7, 20241.58901.58901.58901.58901.5890-
Jun 6, 20241.59101.59101.59101.59101.5910-
Jun 5, 20241.57101.57101.57101.57101.5710-
Jun 4, 20241.59551.59551.59551.59551.5955-
Jun 3, 20241.56051.56051.56051.56051.5605-
May 31, 20241.54051.54051.54051.54051.5405-
May 30, 20241.53951.53951.53951.53951.5395-
May 29, 20241.65901.65901.65901.65901.6590-
May 28, 20241.72451.72451.71951.71951.719583
May 27, 20241.72551.72551.72551.72551.7255-
May 24, 20241.71851.71851.71851.71851.7185-
May 23, 20241.79051.79051.79051.79051.7905-
May 22, 20241.77951.77951.77951.77951.7795-
May 21, 20241.77851.77851.77851.77851.7785-
May 20, 20241.71951.71951.71951.71951.7195-
May 17, 20241.69001.69001.69001.69001.6900-
May 16, 20241.67651.67651.67651.67651.6765-
May 15, 20241.74401.74401.74401.74401.7440-
May 14, 20241.63301.63301.63301.63301.6330-
May 13, 20241.59901.59901.59901.59901.5990-
May 10, 20241.56751.56751.56751.56751.5675-
May 9, 20241.52701.52701.52701.52701.5270-
May 8, 20241.49401.49401.49401.49401.4940-
May 7, 20241.42051.42051.42051.42051.4205-
May 6, 20241.41001.41001.41001.41001.4100-
May 3, 20241.40101.40101.40101.40101.4010-
May 2, 20241.38401.38401.38401.38401.3840-
Apr 30, 20241.39901.39901.39901.39901.3990-
Apr 29, 20241.37701.42951.37701.42951.42951,345
Apr 26, 20241.34651.34651.34651.34651.3465-
Apr 25, 20241.35901.35901.35901.35901.3590-
Apr 24, 20241.38851.38851.38851.38851.3885-
Apr 23, 20241.40601.40601.40601.40601.4060-
Apr 22, 20241.40951.40951.40951.40951.4095-
Apr 19, 20241.37951.37951.37951.37951.3795-
Apr 18, 20241.36001.36001.36001.36001.3600-
Apr 17, 20241.36351.36351.36351.36351.3635-
Apr 16, 20241.39751.46051.37151.37151.37154,020
Apr 15, 20241.45651.45651.45651.45651.4565-
Apr 12, 20241.49351.49351.49351.49351.4935-
Apr 11, 20241.47001.47001.47001.47001.4700-
Apr 10, 20241.60751.60751.51001.51001.5100600
Apr 9, 20241.62701.62701.62701.62701.6270-