PGE SA

PGE
🏛️ poland →
10.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.10 8.12 7.97 8.06 1.0M
2021-12-29 7.88 8.18 7.88 8.09 1.5M
2021-12-28 7.75 7.96 7.61 7.91 4.6M
2021-12-27 7.93 7.95 7.72 7.72 1.9M
2021-12-23 7.70 7.99 7.68 7.93 1.6M
2021-12-22 7.79 7.84 7.61 7.64 1.2M
2021-12-21 8.03 8.05 7.70 7.79 1.6M
2021-12-20 7.60 8.05 7.57 7.97 1.7M
2021-12-17 7.72 7.98 7.55 7.70 6.5M
2021-12-16 7.60 7.84 7.52 7.74 3.4M
2021-12-15 7.85 7.85 7.45 7.50 2.7M
2021-12-14 7.90 7.94 7.71 7.84 1.7M
2021-12-13 8.16 8.22 7.79 7.85 2.7M
2021-12-10 7.85 8.19 7.85 8.10 2.0M
2021-12-09 8.11 8.14 7.79 7.83 3.1M
2021-12-08 8.31 8.35 8.10 8.15 1.8M
2021-12-07 8.39 8.47 8.20 8.25 2.4M
2021-12-06 8.14 8.34 8.14 8.30 1.7M
2021-12-03 8.60 8.67 8.14 8.14 3.9M
2021-12-02 8.67 8.67 8.22 8.48 3.4M
2021-12-01 8.30 8.70 8.30 8.69 2.8M
2021-11-30 7.97 8.38 7.77 8.29 7.4M
2021-11-29 8.00 8.25 7.64 8.07 3.3M
2021-11-26 8.23 8.23 7.71 7.99 3.9M
2021-11-25 8.92 9.03 8.31 8.40 2.9M
2021-11-24 9.06 9.17 8.89 9.00 1.5M
2021-11-23 8.90 9.07 8.77 9.01 1.6M
2021-11-22 9.35 9.35 8.95 8.95 2.0M
2021-11-19 9.45 9.45 9.01 9.30 2.3M
2021-11-18 9.44 9.45 9.29 9.40 1.3M
2021-11-17 9.41 9.52 9.30 9.42 1.0M
2021-11-16 9.30 9.44 9.20 9.38 1.8M
2021-11-15 9.62 9.71 9.39 9.39 3.1M
2021-11-12 9.80 9.90 9.61 9.61 2.5M
2021-11-10 10.17 10.20 9.80 9.80 2.2M
2021-11-09 10.10 10.25 10.01 10.21 1.3M
2021-11-08 10.25 10.48 10.10 10.10 1.2M
2021-11-05 10.32 10.38 10.08 10.22 1.3M
2021-11-04 9.86 10.38 9.86 10.32 2.2M
2021-11-03 9.95 10.03 9.80 9.85 1.3M
2021-11-02 9.95 9.96 9.72 9.92 1.9M
2021-10-29 9.99 9.99 9.74 9.81 1.7M
2021-10-28 9.89 10.06 9.83 9.99 1.6M
2021-10-27 9.90 10.05 9.72 9.89 2.0M
2021-10-26 9.83 10.09 9.83 9.85 0.9M
2021-10-25 10.00 10.14 9.81 9.85 1.3M
2021-10-22 10.01 10.12 9.88 9.97 1.3M
2021-10-21 10.21 10.23 10.01 10.05 0.9M
2021-10-20 10.07 10.29 10.00 10.27 1.3M
2021-10-19 10.50 10.54 10.00 10.07 2.4M
2021-10-18 10.44 10.56 10.31 10.48 1.2M
2021-10-15 10.08 10.50 10.07 10.40 4.5M
2021-10-14 10.04 10.12 9.95 10.05 2.3M
2021-10-13 10.03 10.10 9.93 9.99 2.2M
2021-10-12 9.90 10.09 9.70 10.01 2.5M
2021-10-11 9.82 10.05 9.82 9.95 1.6M
2021-10-08 9.39 9.89 9.37 9.80 2.4M
2021-10-07 9.42 9.46 9.23 9.37 1.1M
2021-10-06 9.37 9.44 9.21 9.34 1.3M
2021-10-05 9.36 9.46 9.17 9.35 1.3M
2021-10-04 9.02 9.44 8.96 9.37 2.3M
2021-10-01 8.86 9.06 8.81 9.02 1.3M
2021-09-30 8.89 9.10 8.85 8.93 2.7M
2021-09-29 8.91 8.94 8.75 8.78 1.8M
2021-09-28 8.86 9.00 8.73 8.83 1.3M
2021-09-27 9.04 9.09 8.73 8.87 2.1M
2021-09-24 9.14 9.27 8.96 8.96 1.9M
2021-09-23 9.45 9.45 9.11 9.13 1.4M
2021-09-22 9.15 9.48 9.08 9.36 1.1M
2021-09-21 9.26 9.39 9.09 9.15 0.7M
2021-09-20 9.69 9.69 9.19 9.31 2.8M
2021-09-17 9.94 10.07 9.75 9.76 3.3M
2021-09-16 10.00 10.20 9.87 9.95 1.4M
2021-09-15 10.10 10.26 9.96 10.01 1.6M
2021-09-14 10.11 10.28 10.01 10.20 1.4M
2021-09-13 9.77 10.12 9.71 10.11 1.7M
2021-09-10 9.85 9.85 9.70 9.77 0.7M
2021-09-09 9.74 9.85 9.65 9.85 1.1M
2021-09-08 9.77 9.94 9.60 9.70 1.8M
2021-09-07 9.85 9.85 9.65 9.78 0.7M
2021-09-06 9.63 9.88 9.57 9.78 0.7M
2021-09-03 9.70 9.80 9.59 9.63 0.6M
2021-09-02 9.92 10.03 9.66 9.74 1.8M
2021-09-01 10.08 10.10 9.94 10.00 1.5M
2021-08-31 9.93 10.15 9.92 10.09 4.0M
2021-08-30 9.61 9.88 9.61 9.88 1.5M
2021-08-27 9.63 9.63 9.48 9.62 0.9M
2021-08-26 9.70 9.78 9.54 9.60 1.4M
2021-08-25 9.74 9.74 9.55 9.66 1.4M
2021-08-24 9.82 9.86 9.64 9.74 2.0M
2021-08-23 9.30 9.88 9.19 9.78 5.0M
2021-08-20 8.97 9.30 8.91 9.25 2.7M
2021-08-19 9.03 9.04 8.83 8.86 1.7M
2021-08-18 8.90 9.05 8.83 9.04 0.9M
2021-08-17 8.95 8.99 8.82 8.90 1.4M
2021-08-16 8.91 9.00 8.90 8.95 0.5M
2021-08-13 9.13 9.13 8.90 8.95 1.0M
2021-08-12 8.87 9.13 8.87 9.13 0.8M
2021-08-11 8.94 8.98 8.85 8.92 0.6M
2021-08-10 9.04 9.08 8.93 8.98 0.5M
2021-08-09 9.10 9.12 9.02 9.02 0.4M
2021-08-06 9.13 9.19 9.06 9.11 0.9M
2021-08-05 8.93 9.14 8.82 9.13 0.9M
2021-08-04 8.81 8.93 8.81 8.86 0.8M
2021-08-03 8.80 8.95 8.73 8.81 1.2M
2021-08-02 8.72 8.85 8.71 8.80 0.7M
2021-07-30 8.92 8.93 8.66 8.68 2.1M
2021-07-29 8.75 9.01 8.70 8.98 1.9M
2021-07-28 8.51 8.77 8.51 8.66 2.1M
2021-07-27 8.78 8.78 8.48 8.51 1.8M
2021-07-26 9.08 9.09 8.65 8.65 1.6M
2021-07-23 8.60 9.16 8.52 9.08 2.9M
2021-07-22 8.52 8.65 8.50 8.60 0.5M
2021-07-21 8.33 8.69 8.33 8.58 1.2M
2021-07-20 8.40 8.49 8.30 8.38 2.4M
2021-07-19 8.85 8.85 8.35 8.40 3.8M
2021-07-16 8.86 8.92 8.81 8.84 0.8M
2021-07-15 8.84 9.03 8.82 8.86 1.0M
2021-07-14 8.99 8.99 8.82 8.85 1.5M
2021-07-13 8.96 9.05 8.85 8.95 1.0M
2021-07-12 9.03 9.08 8.94 8.94 2.5M
2021-07-09 9.05 9.08 8.96 9.04 2.4M
2021-07-08 9.00 9.13 8.92 9.05 1.9M
2021-07-07 8.96 9.11 8.93 8.99 2.6M
2021-07-06 9.13 9.18 8.90 8.91 1.9M
2021-07-05 9.14 9.24 9.08 9.09 0.9M
2021-07-02 9.39 9.40 9.14 9.14 1.7M
2021-07-01 9.45 9.60 9.09 9.30 3.3M
2021-06-30 9.66 9.76 9.38 9.41 2.8M
2021-06-29 10.00 10.04 9.63 9.63 2.3M
2021-06-28 10.05 10.11 9.90 9.95 1.7M
2021-06-25 10.12 10.28 10.04 10.09 1.7M
2021-06-24 10.34 10.41 10.13 10.16 2.6M
2021-06-23 10.22 10.40 10.03 10.38 1.6M
2021-06-22 10.19 10.39 10.10 10.36 2.3M
2021-06-21 10.17 10.28 10.01 10.07 1.1M
2021-06-18 10.25 10.35 10.04 10.26 4.1M
2021-06-17 9.92 10.30 9.92 10.26 1.7M
2021-06-16 9.92 10.25 9.92 9.96 2.2M
2021-06-15 10.38 10.38 9.92 9.99 1.9M
2021-06-14 10.13 10.30 10.12 10.25 1.0M
2021-06-11 10.40 10.40 10.08 10.15 1.0M
2021-06-10 10.20 10.47 10.02 10.40 1.5M
2021-06-09 10.69 10.69 10.23 10.24 2.3M
2021-06-08 10.70 10.85 10.46 10.69 1.6M
2021-06-07 10.68 10.98 10.65 10.75 3.0M
2021-06-04 10.31 10.83 10.14 10.68 2.9M
2021-06-02 9.96 10.33 9.96 10.24 1.9M
2021-06-01 10.00 10.20 9.91 9.94 1.4M
2021-05-31 10.10 10.13 9.90 9.99 1.1M
2021-05-28 10.00 10.24 10.00 10.17 1.8M
2021-05-27 10.22 10.22 9.90 10.03 5.0M
2021-05-26 9.70 10.27 9.60 10.24 5.4M
2021-05-25 9.70 9.81 9.45 9.69 3.9M
2021-05-24 8.95 9.52 8.77 9.37 5.1M
2021-05-21 9.84 9.98 9.02 9.15 7.4M
2021-05-20 9.97 10.14 9.76 9.80 3.8M
2021-05-19 9.77 10.09 9.71 9.86 2.1M
2021-05-18 9.73 9.85 9.64 9.83 1.5M
2021-05-17 9.61 9.74 9.53 9.71 1.2M
2021-05-14 9.60 9.74 9.40 9.61 1.5M
2021-05-13 9.47 9.75 9.34 9.64 2.7M
2021-05-12 9.82 9.95 9.52 9.63 2.1M
2021-05-11 9.50 9.76 9.41 9.73 3.6M
2021-05-10 10.00 10.10 9.33 9.62 3.3M
2021-05-07 10.13 10.20 9.75 9.96 2.4M
2021-05-06 10.10 10.32 10.00 10.10 2.5M
2021-05-05 10.29 10.35 10.10 10.14 2.6M
2021-05-04 10.12 10.39 10.02 10.22 2.8M
2021-04-30 10.20 10.25 9.97 10.10 4.3M
2021-04-29 9.56 10.25 9.47 10.12 11.7M
2021-04-28 8.80 9.58 8.78 9.53 10.5M
2021-04-27 8.58 8.80 8.50 8.73 2.1M
2021-04-26 8.60 8.65 8.44 8.57 1.7M
2021-04-23 8.50 8.60 8.39 8.54 1.4M
2021-04-22 8.36 8.63 8.36 8.55 2.2M
2021-04-21 8.39 8.45 8.31 8.36 2.4M
2021-04-20 8.60 8.75 8.40 8.40 3.2M
2021-04-19 8.50 8.87 8.36 8.66 5.1M
2021-04-16 8.44 8.50 8.37 8.50 2.7M
2021-04-15 8.40 8.50 8.30 8.44 2.0M
2021-04-14 8.31 8.69 8.22 8.43 5.0M
2021-04-13 8.44 8.60 8.07 8.25 4.9M
2021-04-12 7.42 8.36 7.41 8.33 13.4M
2021-04-09 7.26 7.36 7.19 7.33 6.9M
2021-04-08 7.35 7.38 7.14 7.25 2.1M
2021-04-07 7.29 7.38 7.22 7.38 2.3M
2021-04-06 6.90 7.31 6.89 7.29 4.8M
2021-04-01 6.80 6.99 6.78 6.85 2.2M
2021-03-31 6.88 6.95 6.76 6.80 2.4M
2021-03-30 6.90 6.94 6.82 6.85 2.3M
2021-03-29 6.70 6.93 6.68 6.90 3.9M
2021-03-26 6.58 6.74 6.56 6.70 1.8M
2021-03-25 6.34 6.53 6.33 6.53 3.3M
2021-03-24 6.47 6.49 6.30 6.31 2.4M
2021-03-23 6.60 6.62 6.45 6.57 1.4M
2021-03-22 6.30 6.72 6.30 6.54 3.1M
2021-03-19 6.40 6.40 6.24 6.30 13.9M
2021-03-18 6.38 6.52 6.38 6.42 2.1M
2021-03-17 6.56 6.62 6.32 6.32 5.9M
2021-03-16 6.75 6.75 6.57 6.59 2.4M
2021-03-15 6.76 6.87 6.66 6.75 1.7M
2021-03-12 6.75 6.79 6.67 6.75 1.8M
2021-03-11 6.92 6.94 6.74 6.77 2.0M
2021-03-10 6.91 6.98 6.81 6.90 2.8M
2021-03-09 6.75 6.92 6.70 6.91 3.2M
2021-03-08 6.68 6.78 6.58 6.74 2.3M
2021-03-05 6.76 6.76 6.60 6.61 2.3M
2021-03-04 6.58 6.82 6.54 6.78 3.5M
2021-03-03 6.81 6.89 6.56 6.58 3.3M
2021-03-02 6.80 6.90 6.69 6.80 2.8M
2021-03-01 6.72 6.84 6.53 6.82 3.3M
2021-02-26 6.37 6.68 6.30 6.65 5.0M
2021-02-25 6.72 6.73 6.40 6.46 2.7M
2021-02-24 6.42 6.59 6.36 6.50 2.4M
2021-02-23 6.51 6.55 6.28 6.36 3.4M
2021-02-22 6.60 6.60 6.46 6.50 3.4M
2021-02-19 6.78 6.78 6.63 6.63 1.9M
2021-02-18 6.82 6.94 6.70 6.73 2.7M
2021-02-17 6.76 6.88 6.63 6.83 3.0M
2021-02-16 6.80 6.88 6.66 6.66 3.7M
2021-02-15 6.80 6.86 6.77 6.79 1.0M
2021-02-12 6.90 6.91 6.74 6.79 1.3M
2021-02-11 6.77 6.98 6.72 6.94 1.8M
2021-02-10 6.78 6.84 6.70 6.74 1.9M
2021-02-09 6.95 6.95 6.75 6.75 1.5M
2021-02-08 6.85 7.03 6.82 6.89 1.9M
2021-02-05 6.68 6.86 6.66 6.84 1.7M
2021-02-04 6.67 6.84 6.63 6.63 1.7M
2021-02-03 6.79 6.82 6.62 6.67 1.9M
2021-02-02 6.86 7.05 6.73 6.78 3.1M
2021-02-01 6.62 6.82 6.58 6.79 3.2M
2021-01-29 6.55 6.64 6.47 6.54 5.3M
2021-01-28 6.60 6.74 6.48 6.67 3.9M
2021-01-27 6.91 6.95 6.60 6.66 3.7M
2021-01-26 6.98 7.04 6.88 6.97 1.9M
2021-01-25 7.06 7.17 6.91 7.05 1.6M
2021-01-22 6.91 7.09 6.84 7.01 1.4M
2021-01-21 7.27 7.27 6.92 6.94 2.3M
2021-01-20 7.30 7.30 7.02 7.18 2.4M
2021-01-19 7.45 7.49 7.17 7.25 4.0M
2021-01-18 6.95 7.44 6.83 7.44 3.8M
2021-01-15 6.93 7.08 6.86 6.91 5.4M
2021-01-14 6.95 7.08 6.90 6.93 3.9M
2021-01-13 7.18 7.18 6.83 6.95 4.6M
2021-01-12 7.05 7.18 7.01 7.10 3.6M
2021-01-11 7.15 7.22 6.96 7.06 5.2M
2021-01-08 7.00 7.19 6.96 7.10 5.6M
2021-01-07 6.93 6.97 6.74 6.97 3.7M
2021-01-05 6.79 6.96 6.63 6.67 4.8M
2021-01-04 6.60 6.98 6.53 6.80 4.6M