Comparing Back to the side-by-side chart ↗
PGE Polska Grupa Energetyczna SA (PGE.WA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.22 | 17.55 | 16.21 | 16.50 | -4.43% | 4,523,995 |
| 2026-10-15 | 17.23 | 17.48 | 16.98 | 17.26 | -0.14% | 4,330,828 |
| 2026-10-14 | 17.32 | 17.39 | 17.10 | 17.29 | -0.03% | 3,081,435 |
| 2026-10-13 | 16.79 | 17.29 | 16.45 | 17.29 | +2.98% | 3,778,568 |
| 2026-10-12 | 16.75 | 17.18 | 16.56 | 16.79 | +0.54% | 6,573,263 |
| 2026-10-09 | 15.72 | 16.73 | 15.72 | 16.70 | +6.23% | 6,599,814 |
| 2026-10-08 | 15.37 | 15.82 | 14.97 | 15.72 | +2.18% | 3,914,921 |
| 2026-10-07 | 15.49 | 15.63 | 15.20 | 15.38 | -1.06% | 2,739,834 |
| 2026-10-06 | 15.71 | 15.72 | 15.22 | 15.55 | -1.02% | 3,126,612 |
| 2026-10-05 | 15.00 | 15.72 | 14.85 | 15.71 | +4.56% | 2,689,154 |
| 2026-10-02 | 15.32 | 15.49 | 14.96 | 15.03 | -2.85% | 3,097,508 |
| 2026-10-01 | 15.15 | 15.48 | 14.95 | 15.46 | +2.15% | 5,349,866 |
| 2026-09-30 | 14.29 | 15.15 | 14.13 | 15.14 | +6.10% | 7,559,644 |
| 2026-09-29 | 13.62 | 14.30 | 13.60 | 14.27 | +5.31% | 4,750,440 |
| 2026-09-28 | 13.02 | 13.65 | 13.01 | 13.55 | +4.07% | 3,490,395 |
| 2026-09-25 | 13.22 | 13.29 | 13.02 | 13.02 | -1.51% | 1,903,245 |
| 2026-09-24 | 13.51 | 13.60 | 13.00 | 13.22 | -3.15% | 4,329,857 |
| 2026-09-23 | 13.79 | 13.88 | 13.54 | 13.65 | -0.40% | 2,155,695 |
| 2026-09-22 | 14.41 | 14.52 | 13.62 | 13.71 | -4.89% | 4,350,243 |
| 2026-09-21 | 14.02 | 14.55 | 13.95 | 14.41 | +3.45% | 2,628,334 |
| 2026-09-18 | 14.23 | 14.24 | 13.86 | 13.93 | -2.25% | 5,739,580 |
| 2026-09-17 | 13.83 | 14.25 | 13.73 | 14.25 | +3.04% | 3,569,221 |
| 2026-09-16 | 13.94 | 14.19 | 13.45 | 13.83 | -0.75% | 4,175,014 |
| 2026-09-15 | 13.72 | 13.98 | 13.45 | 13.94 | +1.16% | 4,875,405 |
| 2026-09-14 | 13.90 | 13.91 | 13.50 | 13.78 | -1.85% | 4,981,685 |
| 2026-09-11 | 14.21 | 14.46 | 13.74 | 14.04 | -1.20% | 6,459,762 |
| 2026-09-10 | 13.50 | 14.38 | 13.30 | 14.21 | +4.64% | 9,120,436 |
| 2026-09-09 | 13.76 | 14.09 | 13.40 | 13.57 | -0.91% | 8,159,171 |
| 2026-09-08 | 13.16 | 13.70 | 13.09 | 13.70 | +4.06% | 4,265,598 |
| 2026-09-07 | 12.54 | 13.23 | 12.50 | 13.16 | +4.94% | 4,456,110 |
| 2026-09-04 | 12.23 | 12.64 | 11.99 | 12.54 | +2.58% | 7,088,950 |
| 2026-09-03 | 11.80 | 12.36 | 11.72 | 12.23 | +3.21% | 7,769,580 |
| 2026-09-02 | 11.17 | 11.97 | 10.98 | 11.85 | +7.78% | 10,298,376 |
| 2026-09-01 | 11.10 | 11.19 | 10.90 | 10.99 | -0.95% | 2,639,514 |
| 2026-08-31 | 10.94 | 11.20 | 10.88 | 11.10 | +1.93% | 3,834,583 |
| 2026-08-28 | 10.76 | 10.96 | 10.70 | 10.89 | +1.26% | 2,222,470 |
| 2026-08-27 | 10.91 | 10.91 | 10.66 | 10.76 | -0.69% | 1,604,939 |
| 2026-08-26 | 10.64 | 11.15 | 10.60 | 10.83 | +2.75% | 5,189,557 |
| 2026-08-25 | 10.22 | 10.58 | 10.22 | 10.54 | +3.23% | 2,323,914 |
| 2026-08-24 | 10.19 | 10.36 | 10.13 | 10.21 | +0.20% | 1,874,011 |
| 2026-08-21 | 10.16 | 10.38 | 9.94 | 10.19 | -0.10% | 3,717,845 |
| 2026-08-20 | 10.49 | 10.49 | 10.17 | 10.20 | -2.39% | 2,147,528 |
| 2026-08-19 | 10.31 | 10.46 | 10.20 | 10.45 | +1.55% | 2,546,252 |
| 2026-08-18 | 10.40 | 10.43 | 10.21 | 10.29 | -0.77% | 2,917,050 |
| 2026-08-17 | 10.82 | 10.89 | 10.30 | 10.37 | -3.89% | 3,779,600 |
| 2026-08-14 | 11.06 | 11.06 | 10.49 | 10.79 | -1.46% | 3,136,284 |
| 2026-08-13 | 11.20 | 11.20 | 10.82 | 10.95 | -1.26% | 3,019,197 |
| 2026-08-12 | 11.15 | 11.23 | 11.00 | 11.09 | -0.54% | 2,246,242 |
| 2026-08-11 | 10.63 | 11.21 | 10.63 | 11.15 | +4.89% | 4,057,272 |
| 2026-08-10 | 10.72 | 10.75 | 10.48 | 10.63 | -1.12% | 2,045,280 |
| 2026-08-07 | 10.81 | 10.85 | 10.54 | 10.75 | -0.46% | 2,400,936 |
| 2026-08-06 | 10.91 | 11.07 | 10.79 | 10.80 | -0.92% | 3,311,026 |
| 2026-08-05 | 11.04 | 11.38 | 10.86 | 10.90 | -1.67% | 4,827,635 |
| 2026-08-04 | 10.47 | 11.29 | 10.44 | 11.09 | +6.13% | 8,522,745 |
| 2026-08-03 | 10.11 | 10.54 | 10.11 | 10.45 | +3.31% | 2,928,249 |
| 2026-07-31 | 9.82 | 10.35 | 9.78 | 10.11 | +3.80% | 4,118,207 |
| 2026-07-30 | 9.72 | 9.81 | 9.57 | 9.74 | +0.52% | 2,774,035 |
| 2026-07-29 | 9.90 | 9.95 | 9.63 | 9.69 | -2.12% | 2,785,020 |
| 2026-07-28 | 10.22 | 10.23 | 9.79 | 9.90 | -3.41% | 4,046,547 |
| 2026-07-27 | 10.43 | 10.59 | 10.24 | 10.25 | -2.19% | 2,073,993 |
| 2026-07-24 | 10.60 | 10.74 | 10.43 | 10.48 | -1.13% | 2,678,170 |
| 2026-07-23 | 10.29 | 10.72 | 10.14 | 10.60 | +3.92% | 6,402,101 |
| 2026-07-22 | 9.56 | 10.28 | 9.50 | 10.20 | +7.37% | 7,106,032 |
| 2026-07-21 | 9.50 | 9.66 | 9.47 | 9.50 | +0.21% | 2,636,123 |
| 2026-07-20 | 9.45 | 9.63 | 9.32 | 9.48 | -0.04% | 2,749,129 |
| 2026-07-17 | 9.28 | 9.57 | 9.18 | 9.48 | +2.18% | 4,156,156 |
| 2026-07-16 | 9.39 | 9.41 | 9.28 | 9.28 | -0.73% | 2,354,467 |
| 2026-07-15 | 9.50 | 9.54 | 9.32 | 9.35 | -1.54% | 4,385,036 |
| 2026-07-14 | 9.42 | 9.53 | 9.33 | 9.50 | +0.13% | 2,055,147 |
| 2026-07-13 | 9.46 | 9.52 | 9.32 | 9.48 | +1.20% | 2,161,959 |
| 2026-07-10 | 9.33 | 9.41 | 9.30 | 9.37 | +0.67% | 2,007,078 |
| 2026-07-09 | 9.39 | 9.52 | 9.22 | 9.31 | -0.58% | 2,287,537 |
| 2026-07-08 | 9.44 | 9.48 | 9.16 | 9.36 | -0.40% | 2,665,465 |
| 2026-07-07 | 9.44 | 9.50 | 9.31 | 9.40 | -0.40% | 1,949,554 |
| 2026-07-06 | 9.63 | 9.66 | 9.44 | 9.44 | -1.93% | 1,361,737 |
| 2026-07-03 | 9.61 | 9.75 | 9.53 | 9.63 | +0.86% | 1,406,206 |
| 2026-07-02 | 9.54 | 9.60 | 9.35 | 9.54 | +1.25% | 1,499,575 |
| 2026-07-01 | 9.44 | 9.53 | 9.35 | 9.43 | -0.15% | 2,166,525 |
| 2026-06-30 | 9.52 | 9.63 | 9.33 | 9.44 | -0.32% | 1,874,781 |
| 2026-06-29 | 9.70 | 9.71 | 9.47 | 9.47 | -1.35% | 1,628,811 |
| 2026-06-26 | 9.80 | 9.83 | 9.44 | 9.60 | -1.82% | 2,850,086 |
| 2026-06-25 | 9.34 | 9.86 | 9.33 | 9.78 | +5.34% | 4,197,630 |
| 2026-06-24 | 9.77 | 9.77 | 9.25 | 9.28 | -4.60% | 3,316,327 |
| 2026-06-23 | 9.79 | 9.82 | 9.63 | 9.73 | -1.20% | 1,949,467 |
| 2026-06-22 | 9.80 | 9.91 | 9.76 | 9.85 | +0.63% | 1,166,299 |
| 2026-06-19 | 9.84 | 9.95 | 9.72 | 9.79 | +0.31% | 6,853,530 |
| 2026-06-18 | 10.02 | 10.07 | 9.76 | 9.76 | -2.59% | 2,552,823 |
| 2026-06-17 | 10.00 | 10.14 | 9.86 | 10.02 | +0.94% | 2,348,838 |
| 2026-06-16 | 10.27 | 10.30 | 9.89 | 9.92 | -2.63% | 3,357,614 |
| 2026-06-15 | 10.10 | 10.50 | 10.08 | 10.19 | +2.02% | 4,734,560 |
| 2026-06-12 | 9.89 | 10.09 | 9.87 | 9.99 | +2.04% | 2,177,525 |
| 2026-06-11 | 9.85 | 9.93 | 9.70 | 9.79 | +0.80% | 2,078,593 |
| 2026-06-10 | 10.09 | 10.10 | 9.68 | 9.71 | -3.19% | 3,332,913 |
| 2026-06-09 | 10.19 | 10.26 | 10.03 | 10.03 | -1.52% | 2,050,984 |
| 2026-06-08 | 10.20 | 10.22 | 10.04 | 10.19 | -0.68% | 2,302,807 |
| 2026-06-05 | 10.44 | 10.45 | 10.24 | 10.26 | -2.19% | 2,188,610 |
| 2026-06-03 | 10.46 | 10.55 | 10.36 | 10.48 | +0.48% | 1,180,946 |
| 2026-06-02 | 10.42 | 10.57 | 10.35 | 10.44 | +1.51% | 1,602,717 |
| 2026-06-01 | 10.58 | 10.65 | 10.28 | 10.28 | -2.84% | 1,637,734 |
| 2026-05-29 | 10.80 | 10.87 | 10.58 | 10.58 | -2.04% | 3,721,314 |
| 2026-05-28 | 10.72 | 10.88 | 10.65 | 10.80 | +0.70% | 4,567,475 |
| 2026-05-27 | 10.73 | 10.85 | 10.61 | 10.72 | -0.05% | 3,195,971 |
| 2026-05-26 | 10.60 | 10.73 | 10.52 | 10.73 | +1.90% | 2,468,553 |
| 2026-05-25 | 10.18 | 10.73 | 10.18 | 10.53 | +3.85% | 7,311,304 |
| 2026-05-22 | 10.30 | 10.35 | 10.01 | 10.14 | -0.69% | 1,948,281 |
| 2026-05-21 | 10.30 | 10.32 | 10.16 | 10.21 | -0.92% | 1,386,708 |
| 2026-05-20 | 10.29 | 10.38 | 10.19 | 10.30 | +0.24% | 1,646,644 |
| 2026-05-19 | 10.38 | 10.49 | 10.24 | 10.28 | -0.19% | 1,675,728 |
| 2026-05-18 | 10.07 | 10.32 | 9.95 | 10.30 | +2.69% | 1,989,937 |
| 2026-05-15 | 10.40 | 10.43 | 10.00 | 10.03 | -3.37% | 3,444,090 |
| 2026-05-14 | 10.60 | 10.64 | 10.34 | 10.38 | -3.35% | 2,965,440 |
| 2026-05-13 | 10.78 | 10.87 | 10.58 | 10.74 | +0.42% | 1,430,285 |
| 2026-05-12 | 10.91 | 10.95 | 10.65 | 10.70 | -2.02% | 2,031,308 |
| 2026-05-11 | 10.55 | 10.93 | 10.47 | 10.91 | +3.56% | 1,778,070 |
| 2026-05-08 | 10.92 | 10.92 | 10.40 | 10.54 | -3.39% | 2,931,349 |
| 2026-05-07 | 11.13 | 11.13 | 10.80 | 10.91 | -2.02% | 2,292,871 |
| 2026-05-06 | 10.95 | 11.13 | 10.80 | 11.13 | +2.39% | 3,606,571 |
| 2026-05-05 | 10.56 | 10.90 | 10.53 | 10.88 | +2.93% | 2,540,262 |
| 2026-05-04 | 10.65 | 10.86 | 10.37 | 10.56 | -0.80% | 1,854,103 |
| 2026-04-30 | 10.80 | 10.81 | 10.41 | 10.65 | -1.57% | 3,478,649 |
| 2026-04-29 | 10.50 | 11.07 | 10.50 | 10.82 | +1.84% | 5,249,277 |
| 2026-04-28 | 10.81 | 10.93 | 10.63 | 10.63 | -2.34% | 1,597,593 |
| 2026-04-27 | 10.96 | 11.10 | 10.80 | 10.88 | -0.64% | 7,273,314 |
| 2026-04-24 | 10.69 | 11.00 | 10.63 | 10.95 | +2.43% | 2,595,308 |
| 2026-04-23 | 10.65 | 10.74 | 10.47 | 10.69 | +0.66% | 3,099,760 |
| 2026-04-22 | 10.39 | 10.72 | 10.34 | 10.62 | +2.71% | 2,551,919 |
| 2026-04-21 | 10.45 | 10.57 | 10.34 | 10.34 | -0.77% | 2,371,513 |
| 2026-04-20 | 10.59 | 10.64 | 10.41 | 10.42 | -1.19% | 1,442,526 |
| 2026-04-17 | 10.70 | 10.74 | 10.43 | 10.54 | -1.95% | 3,698,348 |
| 2026-04-16 | 11.00 | 11.05 | 10.67 | 10.76 | -2.76% | 2,981,046 |
| 2026-04-15 | 11.05 | 11.18 | 10.96 | 11.06 | +0.05% | 1,869,692 |
| 2026-04-14 | 11.20 | 11.29 | 10.96 | 11.05 | -0.94% | 2,491,159 |
| 2026-04-13 | 11.10 | 11.39 | 11.00 | 11.16 | +0.00% | 2,730,959 |
| 2026-04-10 | 11.18 | 11.40 | 10.88 | 11.16 | -0.18% | 3,470,306 |
| 2026-04-09 | 11.00 | 11.25 | 10.90 | 11.18 | +1.64% | 3,359,647 |
| 2026-04-08 | 11.12 | 11.45 | 10.85 | 11.00 | +1.01% | 4,593,494 |
| 2026-04-07 | 11.10 | 11.12 | 10.75 | 10.89 | -2.16% | 2,905,025 |
| 2026-04-02 | 10.50 | 11.13 | 10.38 | 11.13 | +4.46% | 3,950,079 |
| 2026-04-01 | 10.74 | 10.87 | 10.52 | 10.65 | +1.19% | 3,909,359 |
| 2026-03-31 | 10.54 | 10.70 | 10.35 | 10.53 | +0.19% | 4,219,247 |
| 2026-03-30 | 9.60 | 10.66 | 9.60 | 10.51 | +9.71% | 5,981,871 |
| 2026-03-27 | 9.74 | 9.83 | 9.43 | 9.58 | -1.03% | 2,919,069 |
| 2026-03-26 | 9.70 | 9.70 | 9.47 | 9.68 | -0.17% | 2,280,561 |
| 2026-03-25 | 9.56 | 9.79 | 9.50 | 9.70 | +2.73% | 3,097,467 |
| 2026-03-24 | 9.68 | 9.68 | 9.38 | 9.44 | -2.01% | 2,095,064 |
| 2026-03-23 | 9.26 | 9.84 | 9.00 | 9.63 | +0.40% | 6,569,265 |
| 2026-03-20 | 10.50 | 10.65 | 9.58 | 9.59 | -8.06% | 8,984,766 |
| 2026-03-19 | 10.62 | 10.62 | 10.34 | 10.44 | -2.25% | 3,599,582 |
| 2026-03-18 | 11.00 | 11.13 | 10.61 | 10.68 | -1.34% | 5,332,094 |
| 2026-03-17 | 9.57 | 10.84 | 9.56 | 10.82 | +13.66% | 7,426,415 |
| 2026-03-16 | 9.38 | 9.63 | 9.33 | 9.52 | +0.38% | 2,350,656 |
| 2026-03-13 | 9.40 | 9.52 | 9.12 | 9.48 | +1.67% | 3,489,476 |
| 2026-03-12 | 9.49 | 9.49 | 9.20 | 9.33 | -0.62% | 3,680,611 |
| 2026-03-11 | 9.79 | 9.79 | 9.30 | 9.39 | -4.22% | 4,722,989 |
| 2026-03-10 | 10.10 | 10.13 | 9.75 | 9.80 | +0.18% | 2,413,303 |
| 2026-03-09 | 9.78 | 9.89 | 9.55 | 9.78 | -1.93% | 3,940,099 |
| 2026-03-06 | 10.55 | 10.68 | 9.95 | 9.97 | -5.99% | 4,446,872 |
| 2026-03-05 | 10.71 | 10.98 | 10.60 | 10.61 | -0.79% | 5,106,570 |
| 2026-03-04 | 10.40 | 10.99 | 10.40 | 10.70 | +2.05% | 5,227,536 |
| 2026-03-03 | 10.87 | 10.94 | 10.13 | 10.48 | -4.29% | 8,906,553 |
| 2026-03-02 | 10.90 | 11.21 | 10.67 | 10.95 | -2.97% | 4,283,040 |
| 2026-02-27 | 11.08 | 11.36 | 10.84 | 11.29 | +1.76% | 7,487,493 |
| 2026-02-26 | 10.30 | 11.22 | 10.30 | 11.09 | +7.67% | 9,847,220 |
| 2026-02-25 | 10.34 | 10.40 | 10.22 | 10.30 | -0.34% | 2,777,592 |
| 2026-02-24 | 10.32 | 10.40 | 10.18 | 10.34 | +0.19% | 3,376,466 |
| 2026-02-23 | 10.22 | 10.35 | 10.14 | 10.31 | +0.98% | 2,317,986 |
| 2026-02-20 | 10.17 | 10.49 | 10.08 | 10.21 | +0.44% | 2,603,419 |
| 2026-02-19 | 10.55 | 10.58 | 10.13 | 10.17 | -2.63% | 3,329,273 |
| 2026-02-18 | 10.21 | 10.53 | 10.21 | 10.45 | +2.25% | 3,139,936 |
| 2026-02-17 | 10.25 | 10.29 | 10.12 | 10.21 | -0.34% | 1,356,844 |
| 2026-02-16 | 10.20 | 10.44 | 10.10 | 10.25 | +1.59% | 2,013,242 |
| 2026-02-13 | 10.05 | 10.22 | 9.93 | 10.09 | -0.35% | 2,962,322 |
| 2026-02-12 | 10.22 | 10.29 | 10.02 | 10.13 | -1.36% | 3,372,676 |
| 2026-02-11 | 9.90 | 10.32 | 9.73 | 10.27 | +3.37% | 4,164,041 |
| 2026-02-10 | 9.78 | 10.01 | 9.69 | 9.93 | +2.16% | 2,580,191 |
| 2026-02-09 | 9.93 | 9.99 | 9.62 | 9.72 | -1.34% | 2,984,260 |
| 2026-02-06 | 9.70 | 9.94 | 9.63 | 9.85 | -0.44% | 2,052,976 |
| 2026-02-05 | 10.12 | 10.12 | 9.86 | 9.90 | -2.36% | 3,128,239 |
| 2026-02-04 | 10.12 | 10.26 | 10.05 | 10.13 | +0.15% | 2,521,411 |
| 2026-02-03 | 10.20 | 10.28 | 10.04 | 10.12 | +1.10% | 3,291,999 |
| 2026-02-02 | 9.81 | 10.15 | 9.78 | 10.01 | -0.30% | 2,903,362 |
| 2026-01-30 | 9.55 | 10.11 | 9.47 | 10.04 | +5.29% | 5,049,617 |
| 2026-01-29 | 9.53 | 9.85 | 9.46 | 9.54 | +0.95% | 5,161,446 |
| 2026-01-28 | 9.51 | 9.58 | 9.33 | 9.45 | +0.02% | 2,363,832 |
| 2026-01-27 | 9.50 | 9.54 | 9.32 | 9.44 | -0.11% | 2,801,851 |
| 2026-01-26 | 9.30 | 9.60 | 9.16 | 9.45 | +1.88% | 3,508,675 |
| 2026-01-23 | 9.33 | 9.35 | 9.18 | 9.28 | -0.47% | 1,883,992 |
| 2026-01-22 | 9.01 | 9.32 | 8.92 | 9.32 | +3.74% | 4,348,387 |
| 2026-01-21 | 8.90 | 9.01 | 8.84 | 8.99 | +1.13% | 2,545,904 |
| 2026-01-20 | 9.15 | 9.16 | 8.78 | 8.89 | -2.93% | 5,158,174 |
| 2026-01-19 | 9.19 | 9.28 | 9.05 | 9.16 | -0.04% | 1,504,634 |
| 2026-01-16 | 9.41 | 9.42 | 9.10 | 9.16 | -2.66% | 5,369,266 |
| 2026-01-15 | 9.28 | 9.41 | 9.21 | 9.41 | +1.47% | 2,481,255 |
| 2026-01-14 | 9.18 | 9.29 | 9.08 | 9.27 | +1.11% | 2,712,381 |
| 2026-01-13 | 9.25 | 9.28 | 9.11 | 9.17 | -0.71% | 3,000,353 |
| 2026-01-12 | 9.31 | 9.32 | 9.18 | 9.24 | -0.77% | 2,227,434 |
| 2026-01-09 | 9.14 | 9.31 | 8.99 | 9.31 | +2.69% | 3,345,949 |
| 2026-01-08 | 9.34 | 9.34 | 9.01 | 9.07 | -2.89% | 3,625,133 |
| 2026-01-07 | 9.09 | 9.34 | 9.08 | 9.34 | +3.53% | 4,018,862 |
| 2026-01-05 | 9.15 | 9.23 | 8.93 | 9.02 | -0.90% | 3,044,120 |
| 2026-01-02 | 8.82 | 9.14 | 8.80 | 9.10 | +3.36% | 4,711,030 |
| 2025-12-30 | 8.77 | 8.84 | 8.62 | 8.80 | +0.41% | 2,444,142 |
| 2025-12-29 | 8.63 | 8.77 | 8.57 | 8.77 | +1.48% | 1,513,587 |
| 2025-12-23 | 8.64 | 8.70 | 8.53 | 8.64 | +0.00% | 1,919,854 |
| 2025-12-22 | 8.61 | 8.68 | 8.54 | 8.64 | +0.82% | 2,783,473 |
| 2025-12-19 | 8.67 | 8.74 | 8.52 | 8.57 | -1.22% | 8,129,619 |
| 2025-12-18 | 9.02 | 9.02 | 8.65 | 8.68 | -3.81% | 5,357,738 |
| 2025-12-17 | 8.55 | 9.08 | 8.46 | 9.02 | +5.52% | 5,140,382 |
| 2025-12-16 | 8.61 | 8.62 | 8.47 | 8.55 | -0.90% | 3,260,846 |
| 2025-12-15 | 8.64 | 8.74 | 8.43 | 8.63 | +0.30% | 3,596,576 |
| 2025-12-12 | 8.80 | 8.88 | 8.57 | 8.60 | -1.31% | 2,583,811 |
| 2025-12-11 | 8.70 | 8.86 | 8.56 | 8.71 | +0.90% | 2,531,295 |
| 2025-12-10 | 8.50 | 8.85 | 8.45 | 8.64 | +2.23% | 4,667,861 |
| 2025-12-09 | 8.40 | 8.48 | 8.21 | 8.45 | +0.52% | 4,513,592 |
| 2025-12-08 | 8.75 | 8.75 | 8.35 | 8.40 | -2.37% | 3,666,173 |
| 2025-12-05 | 8.57 | 8.76 | 8.48 | 8.61 | -0.02% | 4,650,889 |
| 2025-12-04 | 8.75 | 8.87 | 8.50 | 8.61 | -2.62% | 3,844,154 |
| 2025-12-03 | 9.00 | 9.10 | 8.70 | 8.84 | -1.65% | 4,092,420 |
| 2025-12-02 | 9.45 | 9.45 | 8.90 | 8.99 | -4.65% | 4,156,037 |
| 2025-12-01 | 9.85 | 9.86 | 9.43 | 9.43 | -4.44% | 3,403,303 |
| 2025-11-28 | 9.94 | 9.94 | 9.72 | 9.87 | +0.06% | 1,987,356 |
| 2025-11-27 | 9.96 | 10.08 | 9.85 | 9.86 | -0.18% | 1,088,833 |
| 2025-11-26 | 9.73 | 9.95 | 9.70 | 9.88 | +1.84% | 1,496,518 |
| 2025-11-25 | 10.00 | 10.12 | 9.60 | 9.70 | -3.29% | 3,705,518 |
| 2025-11-24 | 10.26 | 10.29 | 9.95 | 10.03 | -2.24% | 3,459,607 |
| 2025-11-21 | 10.29 | 10.31 | 10.04 | 10.26 | -1.35% | 2,534,366 |
| 2025-11-20 | 10.28 | 10.49 | 10.19 | 10.40 | +2.21% | 1,815,358 |
| 2025-11-19 | 10.15 | 10.30 | 10.00 | 10.18 | +0.44% | 2,370,641 |
| 2025-11-18 | 10.56 | 10.57 | 9.82 | 10.13 | -6.46% | 5,997,443 |
| 2025-11-17 | 10.90 | 11.12 | 10.64 | 10.83 | -5.37% | 4,441,990 |
| 2025-11-14 | 11.48 | 11.48 | 11.20 | 11.45 | -0.87% | 1,875,480 |
| 2025-11-13 | 11.38 | 11.80 | 11.35 | 11.54 | +1.54% | 2,543,939 |
| 2025-11-12 | 11.41 | 11.58 | 11.34 | 11.37 | -0.39% | 2,262,479 |
| 2025-11-10 | 11.00 | 11.47 | 11.00 | 11.41 | +4.53% | 2,321,539 |
| 2025-11-07 | 11.58 | 11.65 | 10.64 | 10.92 | -6.27% | 5,409,573 |
| 2025-11-06 | 11.70 | 11.89 | 11.59 | 11.65 | -0.43% | 2,825,379 |
| 2025-11-05 | 11.26 | 11.75 | 11.15 | 11.70 | +4.23% | 3,542,680 |
| 2025-11-04 | 11.11 | 11.27 | 11.03 | 11.22 | +0.85% | 1,276,320 |
| 2025-11-03 | 11.20 | 11.29 | 11.05 | 11.13 | -0.62% | 1,419,669 |
| 2025-10-31 | 11.26 | 11.30 | 11.06 | 11.20 | -0.93% | 2,567,730 |
| 2025-10-30 | 11.44 | 11.46 | 11.26 | 11.30 | -1.01% | 1,662,690 |
| 2025-10-29 | 11.57 | 11.70 | 11.40 | 11.42 | -1.13% | 1,792,046 |
| 2025-10-28 | 11.44 | 11.60 | 11.31 | 11.55 | +1.94% | 2,520,796 |
| 2025-10-27 | 11.25 | 11.66 | 11.21 | 11.33 | +1.57% | 3,658,987 |
| 2025-10-24 | 11.04 | 11.35 | 10.90 | 11.15 | +1.04% | 2,271,980 |
| 2025-10-23 | 11.00 | 11.09 | 10.90 | 11.04 | +0.73% | 1,877,457 |
| 2025-10-22 | 11.07 | 11.09 | 10.85 | 10.96 | -0.45% | 1,643,654 |
| 2025-10-21 | 10.82 | 11.11 | 10.82 | 11.01 | +1.76% | 3,841,193 |
| 2025-10-20 | 10.49 | 10.82 | 10.46 | 10.82 | +4.04% | 4,039,492 |
| 2025-10-17 | 10.60 | 10.60 | 10.26 | 10.40 | -2.44% | 2,304,063 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+18.00%). Pire mois : Nov (-11.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de PGE Polska Grupa Energetyczna SA (PGE.WA) ?
16.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PGE.WA ?
Plus haut à 17.55 et plus bas à 8.21 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de PGE Polska Grupa Energetyczna SA ?
Historiquement, le mois le plus fort de PGE.WA a été Sept (moyenne +18.00%) et le plus faible Nov (moyenne -11.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.