Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PGE
15.795-0.700(-4.24%)GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16.460 | 16.665 | 15.595 | 15.795 | 3 649 900 | 58 657 690 |
| 16.10.2026 | 17.220 | 17.550 | 16.210 | 16.495 | 4 523 995 | 75 318 508 |
| 15.10.2026 | 17.225 | 17.480 | 16.975 | 17.260 | 4 330 828 | 74 532 979 |
| 14.10.2026 | 17.320 | 17.390 | 17.100 | 17.285 | 3 081 435 | 53 173 813 |
| 13.10.2026 | 16.785 | 17.290 | 16.450 | 17.290 | 3 778 568 | 64 555 168 |
| 12.10.2026 | 16.750 | 17.185 | 16.560 | 16.790 | 6 568 050 | 110 278 964 |
| 09.10.2026 | 15.720 | 16.725 | 15.720 | 16.700 | 6 590 364 | 108 607 904 |
| 08.10.2026 | 15.370 | 15.820 | 14.975 | 15.720 | 3 914 159 | 60 550 144 |
| 07.10.2026 | 15.490 | 15.630 | 15.200 | 15.385 | 2 739 834 | 42 063 972 |
| 06.10.2026 | 15.710 | 15.725 | 15.225 | 15.550 | 3 126 415 | 48 342 239 |
| 05.10.2026 | 15.000 | 15.720 | 14.845 | 15.710 | 2 689 154 | 41 623 768 |
| 02.10.2026 | 15.320 | 15.490 | 14.960 | 15.025 | 3 097 508 | 46 987 108 |
| 01.10.2026 | 15.150 | 15.480 | 14.950 | 15.465 | 5 349 866 | 81 628 896 |
| 30.09.2026 | 14.290 | 15.150 | 14.135 | 15.140 | 7 559 644 | 112 862 880 |
| 29.09.2026 | 13.620 | 14.300 | 13.600 | 14.270 | 4 750 440 | 67 104 868 |
| 28.09.2026 | 13.020 | 13.650 | 13.010 | 13.550 | 3 490 395 | 46 737 540 |
| 25.09.2026 | 13.220 | 13.295 | 13.015 | 13.020 | 1 903 245 | 25 011 102 |
| 24.09.2026 | 13.505 | 13.595 | 13.000 | 13.220 | 4 329 857 | 57 133 800 |
| 23.09.2026 | 13.790 | 13.875 | 13.535 | 13.650 | 2 155 695 | 29 463 836 |
| 22.09.2026 | 14.410 | 14.520 | 13.620 | 13.705 | 4 350 243 | 60 229 700 |
| 21.09.2026 | 14.020 | 14.550 | 13.950 | 14.410 | 2 628 334 | 37 816 376 |
| 18.09.2026 | 14.235 | 14.240 | 13.855 | 13.930 | 5 739 580 | 80 207 888 |
| 17.09.2026 | 13.830 | 14.250 | 13.735 | 14.225 | 3 016 772 | 42 311 024 |
| 16.09.2026 | 13.935 | 14.190 | 13.445 | 13.830 | 4 175 014 | 57 506 980 |
| 15.09.2026 | 13.720 | 13.980 | 13.450 | 13.935 | 4 875 405 | 67 195 648 |
| 14.09.2026 | 13.900 | 13.910 | 13.500 | 13.775 | 4 981 685 | 68 156 440 |
| 11.09.2026 | 14.205 | 14.460 | 13.745 | 14.035 | 6 459 762 | 91 014 968 |
| 10.09.2026 | 13.500 | 14.380 | 13.305 | 14.205 | 9 120 436 | 127 958 824 |
| 09.09.2026 | 13.760 | 14.090 | 13.400 | 13.575 | 8 159 171 | 111 729 672 |
| 08.09.2026 | 13.165 | 13.700 | 13.090 | 13.700 | 4 265 598 | 57 311 412 |
| 07.09.2026 | 12.540 | 13.235 | 12.500 | 13.165 | 4 456 110 | 57 751 328 |
| 04.09.2026 | 12.230 | 12.640 | 11.990 | 12.545 | 7 088 950 | 88 342 840 |
| 03.09.2026 | 11.800 | 12.360 | 11.720 | 12.230 | 7 769 580 | 94 608 656 |
| 02.09.2026 | 11.170 | 11.970 | 10.980 | 11.850 | 10 298 376 | 119 337 800 |
| 01.09.2026 | 11.095 | 11.190 | 10.900 | 10.995 | 2 639 514 | 29 119 764 |
| 31.08.2026 | 10.935 | 11.200 | 10.880 | 11.100 | 3 834 583 | 42 563 404 |
| 28.08.2026 | 10.755 | 10.955 | 10.700 | 10.890 | 2 222 470 | 24 155 570 |
| 27.08.2026 | 10.910 | 10.910 | 10.660 | 10.755 | 1 604 939 | 17 272 632 |
| 26.08.2026 | 10.640 | 11.150 | 10.600 | 10.830 | 5 189 557 | 56 731 036 |
| 25.08.2026 | 10.225 | 10.580 | 10.225 | 10.540 | 2 323 914 | 24 360 554 |
| 24.08.2026 | 10.190 | 10.360 | 10.135 | 10.210 | 1 874 011 | 19 162 312 |
| 21.08.2026 | 10.160 | 10.385 | 9.944 | 10.190 | 3 717 845 | 37 919 508 |
| 20.08.2026 | 10.490 | 10.495 | 10.170 | 10.200 | 2 147 528 | 22 062 172 |
| 19.08.2026 | 10.310 | 10.460 | 10.200 | 10.450 | 2 546 252 | 26 368 998 |
| 18.08.2026 | 10.400 | 10.425 | 10.205 | 10.290 | 2 917 050 | 30 023 732 |
| 17.08.2026 | 10.820 | 10.895 | 10.300 | 10.370 | 3 779 600 | 39 544 596 |
| 14.08.2026 | 11.060 | 11.060 | 10.495 | 10.790 | 3 136 284 | 33 525 946 |
| 13.08.2026 | 11.200 | 11.200 | 10.825 | 10.950 | 3 019 197 | 32 934 272 |
| 12.08.2026 | 11.150 | 11.230 | 11.000 | 11.090 | 2 246 242 | 24 941 030 |
| 11.08.2026 | 10.635 | 11.205 | 10.635 | 11.150 | 4 057 272 | 44 347 016 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPGER000010 |
|---|---|
| Data debiutu: | 15.12.2009 |
| Liczba akcji: | 2 243 712 994 |
| Kapitalizacja: | 35 439 446 740 |
| Enterprise Value: | 37 223 446 740 |
| Branża: | Energia |
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 |
|---|---|
| Adres: | aleja Kraśnicka 27, 20-718, Lublin, Polska |
| CEO: | Dariusz Lubera |
| NIP: | 5260250541 |
| REGON: | 006227638 |
| KRS: | 0000059307 |
| WWW: | https://www.gkpge.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus

