Stuttgart - Delayed Quote EUR

Polska Grupa Energetyczna SA (6PG.SG)

2.0830
-0.0230
(-1.09%)
At close: May 14 at 4:05:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.12002.15502.08102.08302.0830-
May 13, 20251.98852.10601.98852.10602.1060-
May 12, 20251.97501.97501.97501.97501.9750-
May 9, 20251.93301.97801.93301.97801.9780-
May 8, 20251.89101.89101.89101.89101.8910-
May 7, 20251.84701.84701.84701.84701.8470-
May 6, 20251.85751.85751.85751.85751.8575-
May 5, 20251.83601.83601.83601.83601.8360-
May 2, 20251.82001.84151.82001.83651.8365-
Apr 30, 20251.82801.85501.81301.81801.8180-
Apr 29, 20251.79601.84701.79601.82401.8240-
Apr 28, 20251.77201.80351.77201.78751.7875-
Apr 25, 20251.76251.80501.76251.77951.7795-
Apr 24, 20251.74001.76351.74001.76001.7600-
Apr 23, 20251.74001.74001.74001.74001.7400-
Apr 22, 20251.74001.74001.74001.74001.7400200
Apr 17, 20251.61551.64051.61551.64051.6405-
Apr 16, 20251.59701.61551.58351.61551.6155-
Apr 15, 20251.73901.73901.57701.60751.6075-
Apr 14, 20251.72251.75151.72251.73601.7360-
Apr 11, 20251.72601.74001.72001.72851.7285-
Apr 10, 20251.70301.76701.69501.73201.7320-
Apr 9, 20251.71201.71401.69001.71401.7140-
Apr 8, 20251.63751.72201.63751.72201.7220-
Apr 7, 20251.75351.75351.64351.65551.6555-
Apr 4, 20251.84751.84751.76051.76051.7605-
Apr 3, 20251.86851.88751.85301.85301.8530-
Apr 2, 20251.86451.87201.86451.87201.8720-
Apr 1, 20251.79301.86951.79301.85601.8560-
Mar 31, 20251.95101.95101.80051.80051.8005-
Mar 28, 20251.89301.95801.89301.95601.9560-
Mar 27, 20251.86301.87451.85001.87451.8745-
Mar 26, 20251.88751.90201.83851.85451.8545-
Mar 25, 20251.81601.88601.81601.88501.8850-
Mar 24, 20251.78001.81201.78001.81201.8120-
Mar 21, 20251.76751.77851.76751.77851.7785-
Mar 20, 20251.77701.77701.75151.76101.7610-
Mar 19, 20251.76701.78151.74351.78151.7815-
Mar 18, 20251.75501.76251.75501.76201.7620-
Mar 17, 20251.75401.77551.75401.77551.7755-
Mar 14, 20251.69401.75651.68251.75251.7525-
Mar 13, 20251.65951.68701.65101.68001.6800-
Mar 12, 20251.62101.66551.62101.66551.6655-
Mar 11, 20251.62101.64901.62101.62801.6280-
Mar 10, 20251.61401.63001.61401.63001.6300-
Mar 7, 20251.62651.62651.60901.61501.6150-
Mar 6, 20251.62201.63001.60951.62801.6280-
Mar 5, 20251.60001.62601.60001.61901.6190-
Mar 4, 20251.64051.64051.59801.59801.5980-
Mar 3, 20251.61001.65101.58501.64301.6430-
Feb 28, 20251.65151.65151.59801.63301.6330-
Feb 27, 20251.70101.70951.68151.68151.6815-
Feb 26, 20251.61201.70901.61201.70901.7090-
Feb 25, 20251.61201.62801.61201.61401.6140-
Feb 24, 20251.61301.61601.60901.61351.6135-
Feb 21, 20251.56651.60751.56651.60751.6075-
Feb 20, 20251.59151.59151.56551.56551.5655-
Feb 19, 20251.59351.62751.56851.57101.5710-
Feb 18, 20251.56151.59851.56151.58751.5875-
Feb 17, 20251.54651.55501.54551.55501.5550-
Feb 14, 20251.56901.56901.55201.55201.5520-
Feb 13, 20251.52751.56751.52751.56751.5675-
Feb 12, 20251.54151.56051.51351.51451.5145-
Feb 11, 20251.53451.54851.53401.54601.5460-
Feb 10, 20251.46401.54801.46401.53801.5380-
Feb 7, 20251.45901.47401.44901.46301.4630-
Feb 6, 20251.44951.46951.44951.46651.4665-
Feb 5, 20251.45251.47051.45251.45351.4535-
Feb 4, 20251.44001.45151.44001.45151.4515-
Feb 3, 20251.47051.47051.44051.44451.4445-
Jan 31, 20251.49551.49551.47101.47401.4740-
Jan 30, 20251.42201.49951.42201.49551.4955-
Jan 29, 20251.42101.42451.41301.42451.4245-
Jan 28, 20251.40001.42451.39051.42451.4245-
Jan 27, 20251.40001.40201.39051.39551.3955-
Jan 24, 20251.39201.40551.39201.40401.4040-
Jan 23, 20251.39251.40951.38101.39101.3910-
Jan 22, 20251.38751.40001.38201.38951.3895-
Jan 21, 20251.38501.38901.37551.38901.3890-
Jan 20, 20251.38301.38301.38301.38301.3830-
Jan 17, 20251.33351.33351.33351.33351.3335-
Jan 16, 20251.35351.35351.33301.33601.3360-
Jan 15, 20251.32851.35251.32851.35251.3525-
Jan 14, 20251.33201.33601.32251.33251.3325-
Jan 13, 20251.32401.32401.32401.32401.3240-
Jan 10, 20251.33251.33251.32401.32401.3240-
Jan 9, 20251.32951.32951.32951.32951.3295-
Jan 8, 20251.36101.36101.36101.36101.3610-
Jan 7, 20251.38551.38551.38551.38551.3855-
Jan 6, 20251.38051.38651.38051.38651.3865-
Jan 3, 20251.35801.35801.35801.35801.3580-
Jan 2, 20251.34201.34201.34201.34201.3420-
Dec 30, 20241.31851.46501.31851.46501.4650-
Dec 27, 20241.46451.46451.46451.46451.4645-
Dec 23, 20241.30851.33401.30851.31551.3155-
Dec 20, 20241.29401.30851.29401.30851.3085-
Dec 19, 20241.33301.33301.28201.29251.2925-
Dec 18, 20241.37901.38251.36551.36551.3655-
Dec 17, 20241.37851.41951.37651.38651.3865-
Dec 16, 20241.37851.40751.37651.40751.4075-
Dec 13, 20241.35701.37851.35701.37801.3780-
Dec 12, 20241.36551.37351.35201.35751.3575-
Dec 11, 20241.38301.38401.37101.37101.3710-
Dec 10, 20241.38301.38301.36401.37751.3775-
Dec 9, 20241.36801.36801.36801.36801.3680-
Dec 6, 20241.37701.39351.37501.37901.3790-
Dec 5, 20241.34551.38251.34551.38101.3810-
Dec 4, 20241.40551.40551.34501.34501.3450-
Dec 3, 20241.49251.49251.39301.41001.4100-
Dec 2, 20241.48601.50751.48601.49601.4960-
Nov 29, 20241.50951.50951.48701.48701.4870-
Nov 28, 20241.52201.52201.50951.50951.5095-
Nov 27, 20241.55251.55251.51101.52151.5215-
Nov 26, 20241.54751.55201.53551.53951.5395-
Nov 25, 20241.53051.56301.53051.55151.5515-
Nov 22, 20241.51351.54351.51351.53851.5385-
Nov 21, 20241.47901.51801.47751.51651.5165-
Nov 20, 20241.46951.49901.46951.48051.4805-
Nov 19, 20241.51001.51001.43451.46551.4655-
Nov 18, 20241.50101.51001.50101.50901.5090-
Nov 15, 20241.53901.53901.53901.53901.5390-
Nov 14, 20241.44351.54751.44351.54751.5475-
Nov 13, 20241.46851.46851.43251.44451.4445-
Nov 12, 20241.49901.49901.47401.47401.4740-
Nov 11, 20241.51001.51001.50251.50251.5025-
Nov 8, 20241.52051.53351.51501.51751.5175-
Nov 7, 20241.47051.51301.47051.51301.5130-
Nov 6, 20241.49301.50451.47501.47501.4750-
Nov 5, 20241.51001.51301.48851.49851.4985-
Nov 4, 20241.50201.51051.50001.51051.5105-
Nov 1, 20241.50351.50351.50151.50251.5025-
Oct 31, 20241.52451.52451.50301.50451.5045-
Oct 30, 20241.54501.54501.52451.52451.5245-
Oct 29, 20241.52201.53951.52201.53551.5355-
Oct 28, 20241.49951.53251.49951.52651.5265-
Oct 25, 20241.45401.50101.44751.50051.5005-
Oct 24, 20241.44801.47851.44801.46401.4640-
Oct 23, 20241.45901.45901.43251.44751.4475-
Oct 22, 20241.50301.50301.44851.46051.4605-
Oct 21, 20241.50951.51251.50401.50401.5040-
Oct 18, 20241.50151.51401.50151.50801.5080-
Oct 17, 20241.53101.53501.50501.50501.5050-
Oct 16, 20241.54001.54001.50751.52601.5260-
Oct 15, 20241.52651.53351.52001.53351.5335-
Oct 14, 20241.53251.53601.51301.53151.5315-
Oct 11, 20241.50301.53451.50301.53351.5335-
Oct 10, 20241.51751.51751.50051.50051.5005-
Oct 9, 20241.50951.51501.49601.51501.5150-
Oct 8, 20241.51751.51801.49351.51801.5180-
Oct 7, 20241.52751.52751.50801.51701.5170-
Oct 4, 20241.53801.53801.53801.53801.5380-
Oct 3, 20241.55851.56151.53901.53901.5390-
Oct 2, 20241.57351.57351.57351.57351.5735-
Oct 1, 20241.60601.60601.56501.56501.5650-
Sep 30, 20241.63601.63601.59501.59501.5950-
Sep 27, 20241.61051.63501.61051.63301.6330-
Sep 26, 20241.63201.63201.63201.63201.6320-
Sep 25, 20241.64651.64651.64651.64651.6465-
Sep 24, 20241.57401.62801.57401.62801.6280-
Sep 23, 20241.57751.58601.56201.56401.5640-
Sep 20, 20241.58901.58901.57351.57851.5785-
Sep 19, 20241.58401.61801.58401.61801.6180-
Sep 18, 20241.61551.61551.58501.58751.5875-
Sep 17, 20241.59501.61851.59451.61051.6105-
Sep 16, 20241.56451.59551.56451.59551.5955-
Sep 13, 20241.56051.56851.53951.55601.5560-
Sep 12, 20241.53851.56601.53851.55751.5575-
Sep 11, 20241.55501.55901.53751.55301.5530-
Sep 10, 20241.57101.57101.55551.55551.5555-
Sep 9, 20241.60951.60951.57501.57501.5750-
Sep 6, 20241.62851.64151.62851.62901.6290-
Sep 5, 20241.62501.67051.62301.62401.6240-
Sep 4, 20241.63551.63551.61601.61801.6180-
Sep 3, 20241.63001.66301.63001.63551.6355-
Sep 2, 20241.50301.62601.50301.62601.6260-
Aug 30, 20241.48001.50501.48001.50501.5050-
Aug 29, 20241.46101.46101.46101.46101.4610-
Aug 28, 20241.52701.52701.46051.46051.4605-
Aug 27, 20241.53251.54251.50701.50701.5070-
Aug 26, 20241.50701.52951.50701.52401.5240-
Aug 23, 20241.50051.50951.49701.50851.5085-
Aug 22, 20241.51401.51401.49701.49701.4970-
Aug 21, 20241.51201.51201.50401.50401.5040-
Aug 20, 20241.53551.53551.51001.51801.5180-
Aug 19, 20241.53151.54651.52001.52751.5275-
Aug 16, 20241.49201.52001.49201.52001.5200-
Aug 15, 20241.49201.49301.49201.49251.4925-
Aug 14, 20241.51901.52501.49401.50151.5015-
Aug 13, 20241.50401.53001.50401.52001.5200-
Aug 12, 20241.46201.49701.46201.49651.4965-
Aug 9, 20241.47901.50701.46351.46801.4680-
Aug 8, 20241.44601.45751.42301.45751.4575-
Aug 7, 20241.41001.45251.41001.44551.4455-
Aug 6, 20241.49201.49801.40001.40551.4055-
Aug 5, 20241.58151.58151.44601.44601.4460-
Aug 2, 20241.57251.57251.55051.56951.5695-
Aug 1, 20241.61251.61251.58051.58051.5805-
Jul 31, 20241.56051.61701.56051.61351.6135-
Jul 30, 20241.55801.59501.55801.56501.5650-
Jul 29, 20241.53901.53901.53901.53901.5390-
Jul 26, 20241.54151.54151.54151.54151.5415-
Jul 25, 20241.53051.53051.53051.53051.5305-
Jul 24, 20241.55801.55801.53151.53151.5315-
Jul 23, 20241.58501.58501.55201.55201.5520-
Jul 22, 20241.57901.60001.57901.59151.5915-
Jul 19, 20241.57801.58051.57351.58051.5805-
Jul 18, 20241.55151.56651.54301.56501.5650-
Jul 17, 20241.55951.55951.52551.54751.5475-
Jul 16, 20241.62501.62501.55951.55951.5595-
Jul 15, 20241.63351.63351.61801.62901.6290-
Jul 12, 20241.62301.63451.61101.63451.6345-
Jul 11, 20241.60451.61551.57801.61551.6155-
Jul 10, 20241.63301.63301.60251.60851.6085-
Jul 9, 20241.61001.62751.61001.62101.6210-
Jul 8, 20241.61851.61851.59901.61051.6105-
Jul 5, 20241.63551.63551.63551.63551.6355-
Jul 4, 20241.63951.64301.62201.63851.6385-
Jul 3, 20241.58301.63551.58301.62751.6275-
Jul 2, 20241.60201.60201.56101.57751.5775-
Jul 1, 20241.58201.62451.58201.61351.6135-
Jun 28, 20241.59901.62151.59151.59151.5915-
Jun 27, 20241.53301.60101.53301.60101.6010-
Jun 26, 20241.52651.56251.51851.53101.5310-
Jun 25, 20241.54451.55551.53351.54201.5420-
Jun 24, 20241.51951.54901.51951.54601.5460-
Jun 21, 20241.54101.54101.51501.51501.5150-
Jun 20, 20241.54851.55301.53251.53251.5325-
Jun 19, 20241.46951.53551.46951.53551.5355-
Jun 18, 20241.47601.48101.47201.47851.4785-
Jun 17, 20241.44851.47801.44851.47801.4780-
Jun 14, 20241.45401.45951.43751.44701.4470-
Jun 13, 20241.48451.48451.46551.47651.4765-
Jun 12, 20241.44701.48351.44701.48351.4835-
Jun 11, 20241.48801.48801.48201.48651.4865-
Jun 10, 20241.48951.49251.47701.49251.4925-
Jun 7, 20241.53701.53701.49951.49951.4995-
Jun 6, 20241.53851.54201.52501.54201.5420-
Jun 5, 20241.52151.56951.52151.53451.5345-
Jun 4, 20241.54401.54401.52401.53501.5350-
Jun 3, 20241.51051.55251.51051.54301.5430-
May 31, 20241.48651.52451.47551.51251.5125-
May 30, 20241.48951.48951.48301.48651.4865-
May 29, 20241.60551.60551.53351.53351.5335-
May 28, 20241.66851.66851.60651.60651.6065-
May 27, 20241.66701.68401.66551.66801.6680-
May 24, 20241.66101.66101.63101.63101.6310-
May 23, 20241.72851.72851.65951.65951.6595-
May 22, 20241.71951.74951.71951.73501.7350-
May 21, 20241.71801.73051.70451.71001.7100-
May 20, 20241.66201.72551.66201.72551.7255-
May 17, 20241.63301.65251.62901.65251.6525-
May 16, 20241.62251.63451.61351.63451.6345-
May 15, 20241.68451.68451.60751.62401.6240-
May 14, 20241.57901.68751.57901.68751.6875-