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
2022-12-30 6.81 6.94 6.75 6.88 1.5M
2022-12-29 6.72 6.83 6.66 6.80 1.6M
2022-12-28 6.48 6.73 6.47 6.68 1.8M
2022-12-27 6.70 6.71 6.49 6.50 1.5M
2022-12-23 6.67 6.70 6.58 6.69 1.5M
2022-12-22 6.72 6.72 6.59 6.67 1.8M
2022-12-21 6.71 6.74 6.60 6.68 1.6M
2022-12-20 6.48 6.73 6.42 6.72 1.5M
2022-12-19 6.61 6.81 6.48 6.55 2.7M
2022-12-16 6.55 6.71 6.53 6.57 8.3M
2022-12-15 6.69 6.78 6.55 6.58 2.3M
2022-12-14 6.83 6.88 6.67 6.69 2.2M
2022-12-13 7.02 7.02 6.75 6.83 3.9M
2022-12-12 6.97 7.03 6.85 6.97 1.8M
2022-12-09 7.18 7.18 6.77 6.90 4.2M
2022-12-08 7.06 7.22 6.97 7.12 3.4M
2022-12-07 6.82 7.10 6.75 7.00 2.9M
2022-12-06 6.70 6.89 6.65 6.79 1.6M
2022-12-05 6.59 6.82 6.59 6.75 2.0M
2022-12-02 6.72 6.75 6.52 6.59 2.8M
2022-12-01 6.56 6.76 6.56 6.76 2.9M
2022-11-30 6.47 6.57 6.37 6.47 3.8M
2022-11-29 6.47 6.50 6.26 6.38 3.5M
2022-11-28 6.54 6.56 6.41 6.45 2.2M
2022-11-25 6.50 6.62 6.42 6.53 2.3M
2022-11-24 6.59 6.61 6.31 6.49 3.5M
2022-11-23 6.83 6.94 6.57 6.61 4.3M
2022-11-22 6.75 6.99 6.69 6.82 3.6M
2022-11-21 6.58 6.83 6.47 6.72 3.2M
2022-11-18 6.60 6.69 6.40 6.56 3.5M
2022-11-17 6.33 6.72 6.30 6.60 4.2M
2022-11-16 6.12 6.39 6.12 6.33 4.4M
2022-11-15 6.30 6.36 6.08 6.31 4.0M
2022-11-14 6.25 6.45 6.15 6.27 4.8M
2022-11-10 6.02 6.26 5.78 6.25 3.6M
2022-11-09 5.89 6.02 5.82 6.01 4.3M
2022-11-08 5.77 6.00 5.59 5.89 6.0M
2022-11-07 6.25 6.54 5.67 5.76 12.3M
2022-11-04 5.86 6.20 5.77 6.19 6.5M
2022-11-03 5.71 5.94 5.63 5.80 4.2M
2022-11-02 5.55 5.85 5.55 5.84 6.6M
2022-10-31 5.36 5.68 5.35 5.45 4.7M
2022-10-28 5.15 5.34 5.09 5.33 3.3M
2022-10-27 5.24 5.24 5.02 5.17 3.2M
2022-10-26 5.08 5.30 5.04 5.20 3.4M
2022-10-25 4.83 5.25 4.80 5.05 5.3M
2022-10-24 4.84 4.87 4.67 4.74 3.7M
2022-10-21 4.95 4.95 4.66 4.74 3.2M
2022-10-20 4.94 5.05 4.79 4.88 5.1M
2022-10-19 5.20 5.20 4.92 4.95 5.2M
2022-10-18 5.65 5.65 5.16 5.23 4.3M
2022-10-17 5.36 5.75 5.36 5.59 2.2M
2022-10-14 5.52 5.64 5.30 5.33 2.3M
2022-10-13 5.73 5.75 5.33 5.42 2.7M
2022-10-12 5.82 5.93 5.62 5.66 4.6M
2022-10-11 5.89 5.96 5.70 5.75 1.8M
2022-10-10 6.15 6.15 5.82 5.82 1.5M
2022-10-07 6.25 6.33 6.08 6.13 1.4M
2022-10-06 6.40 6.55 6.23 6.30 1.7M
2022-10-05 6.52 6.52 6.34 6.36 1.3M
2022-10-04 6.46 6.67 6.41 6.49 1.3M
2022-10-03 6.32 6.41 6.01 6.38 2.1M
2022-09-30 6.30 6.42 6.20 6.28 2.2M
2022-09-29 6.49 6.49 6.12 6.20 2.1M
2022-09-28 6.40 6.57 6.24 6.50 1.9M
2022-09-27 6.54 6.73 6.45 6.52 2.5M
2022-09-26 6.67 6.76 6.30 6.43 5.0M
2022-09-23 7.13 7.13 6.82 6.90 1.3M
2022-09-22 6.87 7.16 6.78 7.04 2.1M
2022-09-21 6.87 7.04 6.84 6.93 1.8M
2022-09-20 7.08 7.15 6.83 6.88 2.3M
2022-09-19 6.70 7.06 6.70 7.05 2.2M
2022-09-16 6.76 6.99 6.64 6.66 12.9M
2022-09-15 6.97 7.05 6.75 6.82 3.3M
2022-09-14 6.91 6.99 6.77 6.91 2.3M
2022-09-13 7.32 7.32 6.87 6.93 2.8M
2022-09-12 7.68 7.68 7.17 7.23 2.4M
2022-09-09 7.28 7.67 7.20 7.63 2.0M
2022-09-08 7.35 7.53 7.16 7.19 2.6M
2022-09-07 6.65 7.23 6.55 7.22 3.0M
2022-09-06 7.08 7.18 6.71 6.72 1.7M
2022-09-05 7.19 7.26 7.00 7.07 0.9M
2022-09-02 7.21 7.39 7.00 7.21 3.5M
2022-09-01 7.10 7.23 6.94 7.04 2.4M
2022-08-31 7.29 7.32 7.08 7.17 3.3M
2022-08-30 7.49 7.60 7.20 7.20 2.3M
2022-08-29 7.54 7.55 7.22 7.48 3.0M
2022-08-26 8.19 8.19 7.56 7.65 2.5M
2022-08-25 8.43 8.48 8.15 8.17 1.2M
2022-08-24 8.72 8.72 8.24 8.27 1.7M
2022-08-23 8.69 8.92 8.62 8.68 2.3M
2022-08-22 9.05 9.05 8.62 8.69 1.6M
2022-08-19 9.35 9.35 8.96 8.96 2.4M
2022-08-18 9.48 9.60 9.38 9.45 1.4M
2022-08-17 9.73 9.73 9.35 9.58 1.1M
2022-08-16 9.75 9.95 9.55 9.63 1.9M
2022-08-12 9.60 9.73 9.54 9.73 0.8M
2022-08-11 9.72 9.72 9.56 9.63 1.0M
2022-08-10 9.66 9.79 9.55 9.57 1.1M
2022-08-09 9.86 9.89 9.70 9.73 1.1M
2022-08-08 9.60 9.86 9.42 9.80 1.7M
2022-08-05 9.51 9.78 9.51 9.55 1.6M
2022-08-04 10.00 10.00 9.50 9.51 1.2M
2022-08-03 9.92 10.10 9.60 9.93 2.4M
2022-08-02 10.06 10.30 9.83 9.90 2.7M
2022-08-01 10.34 10.34 10.13 10.20 1.1M
2022-07-29 10.15 10.35 10.11 10.34 1.8M
2022-07-28 10.33 10.39 10.03 10.16 1.3M
2022-07-27 10.33 10.56 10.17 10.47 1.8M
2022-07-26 10.29 10.55 10.27 10.55 1.5M
2022-07-25 10.54 10.60 10.30 10.33 0.7M
2022-07-22 10.35 10.60 10.31 10.54 0.8M
2022-07-21 10.52 10.58 10.27 10.36 1.1M
2022-07-20 10.60 10.60 10.25 10.52 1.8M
2022-07-19 10.28 10.79 10.27 10.54 2.6M
2022-07-18 9.88 10.28 9.88 10.26 1.4M
2022-07-15 9.82 10.08 9.82 9.94 1.3M
2022-07-14 9.87 10.16 9.86 10.05 2.8M
2022-07-13 9.77 10.03 9.65 9.84 1.8M
2022-07-12 9.78 10.00 9.60 9.96 2.6M
2022-07-11 10.00 10.19 9.46 9.79 2.9M
2022-07-08 10.28 10.48 10.13 10.35 2.2M
2022-07-07 9.99 10.31 9.79 10.31 2.1M
2022-07-06 10.50 10.52 9.71 9.88 3.8M
2022-07-05 10.60 10.65 10.37 10.50 2.1M
2022-07-04 10.90 11.06 10.50 10.54 4.7M
2022-07-01 10.65 11.07 10.65 10.88 2.0M
2022-06-30 10.69 10.78 10.57 10.66 2.8M
2022-06-29 10.80 10.80 10.60 10.76 1.9M
2022-06-28 11.03 11.08 10.71 10.81 2.3M
2022-06-27 10.90 11.05 10.75 11.03 1.3M
2022-06-24 10.74 11.00 10.70 10.93 1.2M
2022-06-23 10.59 10.89 10.56 10.72 1.2M
2022-06-22 10.92 10.94 10.56 10.73 1.8M
2022-06-21 10.91 11.05 10.83 11.02 1.0M
2022-06-20 10.89 11.12 10.68 10.83 1.2M
2022-06-17 10.40 11.10 10.34 10.87 5.7M
2022-06-15 10.27 10.60 10.20 10.55 3.7M
2022-06-14 10.22 10.35 10.08 10.35 2.8M
2022-06-13 10.07 10.45 10.05 10.21 3.2M
2022-06-10 10.10 10.50 10.02 10.27 2.5M
2022-06-09 10.16 10.39 10.11 10.27 1.3M
2022-06-08 10.27 10.40 10.12 10.16 1.7M
2022-06-07 10.40 10.45 10.21 10.32 1.4M
2022-06-06 10.55 10.64 10.33 10.50 1.4M
2022-06-03 10.10 10.79 10.10 10.57 3.7M
2022-06-02 10.14 10.18 9.95 10.06 2.4M
2022-06-01 10.06 10.28 9.81 10.17 3.1M
2022-05-31 10.37 10.37 9.98 10.11 5.8M
2022-05-30 10.00 10.38 9.91 10.37 2.9M
2022-05-27 10.30 10.34 10.00 10.00 2.0M
2022-05-26 9.85 10.34 9.81 10.27 2.9M
2022-05-25 10.33 10.66 9.81 9.84 2.7M
2022-05-24 10.25 10.39 10.07 10.26 4.0M
2022-05-23 9.65 10.40 9.63 10.38 6.9M
2022-05-20 9.65 9.94 9.60 9.67 4.5M
2022-05-19 9.64 9.82 9.53 9.53 3.3M
2022-05-18 9.33 10.00 9.31 9.85 8.3M
2022-05-17 9.70 9.70 9.35 9.35 3.1M
2022-05-16 9.40 9.74 9.40 9.64 3.0M
2022-05-13 8.89 9.48 8.81 9.48 2.9M
2022-05-12 8.70 8.90 8.60 8.71 3.0M
2022-05-11 9.11 9.13 8.82 8.82 3.5M
2022-05-10 9.35 9.35 8.90 9.17 3.0M
2022-05-09 9.28 9.44 9.22 9.29 2.0M
2022-05-06 9.50 9.50 8.98 9.28 2.6M
2022-05-05 9.89 9.89 9.32 9.32 7.1M
2022-05-04 9.48 9.85 9.46 9.66 4.2M
2022-05-02 9.80 9.82 9.30 9.40 1.7M
2022-04-29 9.90 10.07 9.77 9.88 3.3M
2022-04-28 9.60 9.95 9.56 9.90 3.5M
2022-04-27 9.39 9.58 9.26 9.49 2.6M
2022-04-26 9.51 9.60 9.32 9.39 2.2M
2022-04-25 8.92 9.68 8.90 9.60 6.0M
2022-04-22 9.08 9.22 8.88 9.10 2.4M
2022-04-21 9.30 9.35 8.95 8.99 3.6M
2022-04-20 9.32 9.68 9.26 9.27 2.6M
2022-04-19 9.31 9.47 9.25 9.25 3.9M
2022-04-14 9.33 9.43 9.28 9.32 0.8M
2022-04-13 9.50 9.58 9.28 9.37 1.0M
2022-04-12 9.40 9.58 9.30 9.43 4.3M
2022-04-11 8.96 9.40 8.88 9.40 4.0M
2022-04-08 8.68 9.00 8.66 8.87 2.7M
2022-04-07 9.00 9.05 8.56 8.56 6.0M
2022-04-06 9.04 9.20 8.89 9.20 2.0M
2022-04-05 9.00 9.20 9.00 9.04 1.6M
2022-04-04 9.33 9.35 8.83 8.90 3.1M
2022-04-01 9.29 9.48 9.16 9.27 2.0M
2022-03-31 9.20 9.39 9.10 9.12 3.8M
2022-03-30 9.20 9.35 9.07 9.34 3.3M
2022-03-29 9.40 9.41 9.04 9.11 3.9M
2022-03-28 9.44 9.67 9.12 9.30 3.6M
2022-03-25 9.89 9.93 9.26 9.43 4.1M
2022-03-24 9.84 10.00 9.66 9.86 2.3M
2022-03-23 9.86 9.95 9.70 9.80 1.5M
2022-03-22 9.73 9.86 9.53 9.70 2.0M
2022-03-21 9.72 10.00 9.72 9.73 1.4M
2022-03-18 9.70 9.95 9.64 9.76 5.0M
2022-03-17 9.46 9.88 9.36 9.88 3.4M
2022-03-16 9.57 9.70 9.30 9.42 3.2M
2022-03-15 9.27 9.59 9.10 9.40 2.5M
2022-03-14 9.80 9.80 9.32 9.34 2.8M
2022-03-11 9.36 9.80 9.24 9.80 3.4M
2022-03-10 9.10 9.42 9.10 9.36 2.2M
2022-03-09 9.25 9.39 8.95 9.17 1.8M
2022-03-08 9.52 9.62 9.00 9.15 1.6M
2022-03-07 9.05 9.74 9.02 9.63 3.6M
2022-03-04 9.34 9.70 8.91 9.13 3.0M
2022-03-03 9.93 10.38 8.96 9.50 7.6M
2022-03-02 8.27 9.56 8.27 9.55 7.8M
2022-03-01 8.19 8.55 8.16 8.26 4.5M
2022-02-28 6.98 8.18 6.87 8.16 9.0M
2022-02-25 6.78 7.20 6.59 7.08 3.1M
2022-02-24 6.79 6.95 6.23 6.57 9.0M
2022-02-23 7.54 7.54 7.19 7.21 1.9M
2022-02-22 7.07 7.49 6.92 7.49 2.4M
2022-02-21 7.60 7.63 7.09 7.20 1.5M
2022-02-18 7.60 7.70 7.50 7.55 0.9M
2022-02-17 8.05 8.05 7.56 7.59 1.9M
2022-02-16 8.01 8.14 7.84 7.95 2.0M
2022-02-15 7.80 8.04 7.79 7.94 2.4M
2022-02-14 7.72 7.87 7.60 7.77 2.8M
2022-02-11 7.92 8.04 7.83 8.00 0.9M
2022-02-10 8.32 8.32 7.92 8.00 1.9M
2022-02-09 7.92 8.10 7.86 8.10 1.4M
2022-02-08 7.75 7.92 7.70 7.83 1.5M
2022-02-07 7.59 7.77 7.50 7.76 1.8M
2022-02-04 7.98 7.98 7.52 7.52 1.8M
2022-02-03 7.47 8.12 7.45 7.93 5.9M
2022-02-02 7.54 7.66 7.36 7.48 4.3M
2022-02-01 7.70 7.72 7.51 7.56 1.6M
2022-01-31 7.70 7.77 7.59 7.65 2.6M
2022-01-28 7.80 7.80 7.53 7.64 3.1M
2022-01-27 7.57 7.77 7.52 7.69 1.7M
2022-01-26 7.70 7.88 7.68 7.72 2.1M
2022-01-25 7.74 7.81 7.53 7.72 2.7M
2022-01-24 7.98 7.98 7.58 7.60 3.4M
2022-01-21 8.00 8.04 7.78 7.97 2.4M
2022-01-20 7.72 8.04 7.70 8.04 3.8M
2022-01-19 7.90 7.90 7.33 7.72 15.3M
2022-01-18 8.25 8.31 8.13 8.13 0.9M
2022-01-17 8.41 8.46 8.26 8.26 0.8M
2022-01-14 8.28 8.40 8.21 8.40 1.4M
2022-01-13 8.31 8.53 8.22 8.34 3.2M
2022-01-12 8.09 8.43 8.08 8.37 4.5M
2022-01-11 8.01 8.09 7.88 8.05 3.5M
2022-01-10 8.11 8.11 7.90 7.95 1.6M
2022-01-07 8.10 8.12 7.86 8.10 2.8M
2022-01-05 8.15 8.18 8.09 8.12 1.6M
2022-01-04 8.21 8.28 8.06 8.18 1.9M
2022-01-03 8.11 8.30 8.11 8.17 2.0M