Notowania historyczne PGE
4.470-0.393(-8.08%)PGE POLSKA GRUPA ENERGETYCZNA SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.02.2020 | 4.760 | 4.797 | 4.434 | 4.470 | 7 005 668 | 32 157 810 |
| 27.02.2020 | 5.100 | 5.136 | 4.822 | 4.863 | 3 581 018 | 17 771 422 |
| 26.02.2020 | 5.286 | 5.368 | 5.130 | 5.150 | 3 454 450 | 18 031 508 |
| 25.02.2020 | 5.448 | 5.478 | 5.264 | 5.294 | 2 419 422 | 12 927 748 |
| 24.02.2020 | 5.566 | 5.624 | 5.428 | 5.448 | 2 286 216 | 12 526 391 |
| 21.02.2020 | 5.600 | 5.756 | 5.550 | 5.662 | 1 372 277 | 7 785 284 |
| 20.02.2020 | 5.804 | 5.830 | 5.600 | 5.600 | 1 749 707 | 9 957 195 |
| 19.02.2020 | 5.930 | 5.962 | 5.670 | 5.758 | 2 603 979 | 15 006 066 |
| 18.02.2020 | 6.030 | 6.062 | 5.880 | 5.912 | 1 459 734 | 8 672 771 |
| 17.02.2020 | 6.128 | 6.168 | 6.030 | 6.030 | 1 413 273 | 8 607 900 |
| 14.02.2020 | 6.248 | 6.272 | 6.042 | 6.106 | 2 651 502 | 16 213 867 |
| 13.02.2020 | 6.436 | 6.438 | 6.160 | 6.230 | 2 652 309 | 16 618 431 |
| 12.02.2020 | 6.654 | 6.696 | 6.450 | 6.500 | 1 389 454 | 9 068 662 |
| 11.02.2020 | 6.468 | 6.666 | 6.420 | 6.590 | 1 118 977 | 7 332 875 |
| 10.02.2020 | 6.480 | 6.528 | 6.282 | 6.418 | 1 881 126 | 11 998 918 |
| 07.02.2020 | 6.474 | 6.598 | 6.402 | 6.428 | 2 263 342 | 14 690 374 |
| 06.02.2020 | 6.678 | 6.726 | 6.400 | 6.434 | 2 151 310 | 13 954 949 |
| 05.02.2020 | 6.570 | 6.748 | 6.550 | 6.642 | 2 531 250 | 16 881 876 |
| 04.02.2020 | 6.730 | 6.824 | 6.532 | 6.550 | 3 286 453 | 21 791 178 |
| 03.02.2020 | 6.940 | 6.954 | 6.620 | 6.712 | 2 157 771 | 14 575 919 |
| 31.01.2020 | 7.200 | 7.230 | 6.856 | 6.860 | 4 475 606 | 30 943 572 |
| 30.01.2020 | 7.216 | 7.324 | 7.150 | 7.180 | 1 821 295 | 13 153 357 |
| 29.01.2020 | 7.298 | 7.412 | 7.238 | 7.280 | 1 709 271 | 12 514 166 |
| 28.01.2020 | 7.154 | 7.396 | 7.080 | 7.298 | 1 175 234 | 8 519 809 |
| 27.01.2020 | 7.400 | 7.440 | 7.140 | 7.140 | 1 541 109 | 11 162 821 |
| 24.01.2020 | 7.370 | 7.530 | 7.350 | 7.440 | 1 097 308 | 8 180 528 |
| 23.01.2020 | 7.400 | 7.468 | 7.300 | 7.310 | 1 310 978 | 9 626 319 |
| 22.01.2020 | 7.626 | 7.626 | 7.386 | 7.440 | 1 802 186 | 13 482 714 |
| 21.01.2020 | 7.700 | 7.700 | 7.500 | 7.580 | 1 409 585 | 10 703 815 |
| 20.01.2020 | 7.850 | 7.850 | 7.656 | 7.680 | 884 418 | 6 802 943 |
| 17.01.2020 | 7.740 | 7.892 | 7.716 | 7.726 | 1 223 155 | 9 499 132 |
| 16.01.2020 | 7.866 | 7.866 | 7.712 | 7.722 | 1 765 454 | 13 659 737 |
| 15.01.2020 | 7.900 | 7.930 | 7.802 | 7.836 | 1 109 089 | 8 708 955 |
| 14.01.2020 | 7.750 | 7.968 | 7.640 | 7.862 | 2 182 365 | 17 143 336 |
| 13.01.2020 | 7.862 | 7.890 | 7.666 | 7.704 | 1 825 354 | 14 093 711 |
| 10.01.2020 | 7.850 | 7.910 | 7.670 | 7.806 | 2 136 138 | 16 591 257 |
| 09.01.2020 | 7.986 | 7.998 | 7.848 | 7.850 | 1 420 148 | 11 212 679 |
| 08.01.2020 | 7.940 | 7.992 | 7.812 | 7.830 | 1 170 215 | 9 214 564 |
| 07.01.2020 | 8.196 | 8.220 | 7.930 | 7.930 | 1 151 834 | 9 257 497 |
| 03.01.2020 | 8.240 | 8.240 | 8.060 | 8.150 | 1 793 506 | 14 601 859 |
| 02.01.2020 | 8.000 | 8.280 | 7.998 | 8.266 | 1 231 536 | 10 104 118 |
| 30.12.2019 | 8.080 | 8.128 | 7.940 | 7.960 | 986 244 | 7 890 708 |
| 27.12.2019 | 8.138 | 8.210 | 8.020 | 8.026 | 889 795 | 7 201 239 |
| 23.12.2019 | 7.860 | 8.096 | 7.860 | 7.970 | 1 184 120 | 9 461 772 |
| 20.12.2019 | 8.000 | 8.104 | 7.890 | 7.954 | 3 766 646 | 29 973 234 |
| 19.12.2019 | 8.092 | 8.100 | 7.950 | 8.000 | 1 641 334 | 13 139 769 |
| 18.12.2019 | 8.300 | 8.300 | 8.016 | 8.092 | 1 408 050 | 11 396 286 |
| 17.12.2019 | 8.100 | 8.290 | 8.060 | 8.224 | 1 484 897 | 12 174 789 |
| 16.12.2019 | 8.000 | 8.150 | 7.956 | 8.014 | 1 212 978 | 9 757 771 |
| 13.12.2019 | 8.264 | 8.310 | 7.860 | 7.910 | 3 337 862 | 26 652 932 |
Informacje
| ISIN: | PLPGER000010 |
|---|---|
| Data debiutu: | 15.12.2009 |
| Liczba akcji: | 1 869 760 829 |
| Kapitalizacja: | 8 357 830 906 |
| Sektor: | GPW: Energetyka |
Polska Grupa Energetyczna jest największym producentem i dostawcą energii elektrycznej w Polsce. Grupa posiada własne zasoby paliwa (węgla brunatnego)... Polska Grupa Energetyczna jest największym producentem i dostawcą energii elektrycznej w Polsce. Grupa posiada własne zasoby paliwa (węgla brunatnego) oraz sieć dystrybucyjną. PGE dostarcza energię elektryczną do domów, firm i instytucji.
| Nazwa: | PGE POLSKA GRUPA ENERGETYCZNA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Mysia 2, 00-496, Warszawa, POLSKA |
| CEO: | Wojciech Dąbrowski |
| NIP: | 5260250541 |
| REGON: | 006227638 |
| KRS: | 0000059307 |
| Telefon: | +48 (22) 340 11 77 |
| WWW: | https://www.gkpge.pl/ |
