PCF Group SA (PCF1)

PCF1
🏛️ 폴란드 →
3.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.15 32.45 29.45 29.45 0.0M
2023-12-28 31.80 32.75 31.00 32.50 0.0M
2023-12-27 31.80 31.80 30.75 31.00 0.0M
2023-12-22 31.80 31.80 30.00 30.70 0.0M
2023-12-21 28.70 29.80 28.60 29.80 0.0M
2023-12-20 28.90 28.90 27.00 28.10 0.0M
2023-12-19 29.50 29.50 28.50 28.95 0.0M
2023-12-18 29.60 30.20 29.10 29.15 0.0M
2023-12-15 29.70 29.80 28.10 29.80 0.0M
2023-12-14 28.00 30.30 28.00 29.70 0.0M
2023-12-13 26.95 28.30 26.15 28.10 0.0M
2023-12-12 25.70 27.40 25.70 27.00 0.0M
2023-12-11 25.50 25.75 24.90 25.60 0.0M
2023-12-08 25.60 25.65 25.05 25.45 0.0M
2023-12-07 25.40 25.75 24.55 25.65 0.0M
2023-12-06 26.20 26.35 25.50 25.70 0.0M
2023-12-05 29.00 29.00 26.10 26.40 0.0M
2023-12-04 30.00 30.00 28.70 29.00 0.0M
2023-12-01 30.50 30.50 29.40 30.00 0.0M
2023-11-30 30.00 31.00 28.70 31.00 0.1M
2023-11-29 34.40 34.40 29.80 30.00 0.0M
2023-11-28 34.85 35.50 34.20 35.50 0.0M
2023-11-27 36.00 36.00 34.40 34.90 0.0M
2023-11-24 36.95 36.95 36.05 36.95 0.0M
2023-11-23 36.90 36.95 35.50 36.80 0.0M
2023-11-22 36.40 36.90 36.00 36.90 0.0M
2023-11-21 36.95 36.95 35.30 36.40 0.0M
2023-11-20 35.95 36.95 35.40 36.95 0.0M
2023-11-17 35.50 36.95 35.20 36.95 0.0M
2023-11-16 37.00 37.00 35.00 35.50 0.0M
2023-11-15 37.00 37.00 36.00 37.00 0.0M
2023-11-14 36.95 37.00 35.70 37.00 0.0M
2023-11-13 36.50 36.70 35.55 36.60 0.0M
2023-11-10 36.00 36.50 35.10 36.50 0.0M
2023-11-09 37.20 37.20 35.50 35.55 0.0M
2023-11-08 37.95 37.95 37.00 37.60 0.0M
2023-11-07 38.10 38.10 37.10 37.90 0.0M
2023-11-06 37.80 38.40 37.15 38.30 0.0M
2023-11-03 38.90 38.90 36.50 38.90 0.0M
2023-11-02 38.90 39.00 36.70 38.50 0.0M
2023-10-31 38.50 38.50 37.70 38.40 0.0M
2023-10-30 36.30 38.50 36.05 38.00 0.0M
2023-10-27 38.00 38.00 36.95 37.70 0.0M
2023-10-26 39.00 39.00 38.00 38.00 0.0M
2023-10-25 37.10 39.40 37.10 39.00 0.0M
2023-10-24 37.20 39.00 35.85 39.00 0.0M
2023-10-23 37.20 37.20 35.60 37.20 0.0M
2023-10-20 37.60 37.60 34.40 37.60 0.0M
2023-10-19 34.00 38.00 33.25 38.00 0.0M
2023-10-18 32.20 34.40 31.60 34.40 0.0M
2023-10-17 32.30 32.55 31.30 32.20 0.0M
2023-10-16 34.40 34.40 33.20 33.30 0.0M
2023-10-13 34.00 34.20 32.90 33.20 0.0M
2023-10-12 33.20 34.75 33.20 34.50 0.0M
2023-10-11 33.85 33.85 33.20 33.60 0.0M
2023-10-10 34.00 34.75 33.00 33.80 0.0M
2023-10-09 34.40 34.40 33.30 33.90 0.0M
2023-10-06 35.20 35.20 33.45 34.00 0.0M
2023-10-05 34.60 35.10 34.20 34.50 0.0M
2023-10-04 35.00 35.35 34.15 34.60 0.0M
2023-10-03 36.50 36.50 34.50 34.50 0.0M
2023-10-02 37.95 37.95 36.60 37.50 0.0M
2023-09-29 37.50 38.25 36.90 37.90 0.0M
2023-09-28 37.20 37.80 36.80 37.50 0.0M
2023-09-27 38.85 38.85 37.20 38.25 0.0M
2023-09-26 38.25 38.95 37.50 38.80 0.0M
2023-09-25 38.80 38.80 37.55 38.00 0.0M
2023-09-22 38.65 38.80 36.90 38.80 0.0M
2023-09-21 39.55 40.00 39.50 40.00 0.0M
2023-09-20 40.10 40.10 39.55 40.00 0.0M
2023-09-19 40.00 40.75 39.55 40.00 0.0M
2023-09-18 40.00 41.25 40.00 40.00 0.0M
2023-09-15 40.20 40.20 39.60 40.20 0.0M
2023-09-14 40.20 40.20 39.80 40.20 0.0M
2023-09-13 40.25 40.50 40.05 40.20 0.0M
2023-09-12 42.15 42.15 40.70 40.70 0.0M
2023-09-11 42.15 42.15 41.20 41.25 0.0M
2023-09-08 42.10 42.25 41.15 42.25 0.0M
2023-09-07 41.50 42.40 41.50 42.10 0.0M
2023-09-06 42.50 42.50 41.50 41.50 0.0M
2023-09-05 42.80 42.80 41.60 42.50 0.0M
2023-09-04 41.55 42.80 41.55 42.80 0.0M
2023-09-01 41.90 42.00 41.55 42.00 0.0M
2023-08-31 41.75 43.00 41.25 42.00 0.0M
2023-08-30 41.85 41.85 40.60 41.75 0.0M
2023-08-29 41.95 41.95 40.65 41.85 0.0M
2023-08-28 41.00 41.50 41.00 41.50 0.0M
2023-08-25 40.85 41.45 40.65 41.45 0.0M
2023-08-24 42.00 42.00 40.80 40.80 0.0M
2023-08-23 41.50 41.50 41.00 41.50 0.0M
2023-08-22 42.00 42.00 41.50 41.50 0.0M
2023-08-21 41.25 42.00 41.25 42.00 0.0M
2023-08-18 41.65 41.65 40.85 41.25 0.0M
2023-08-17 41.45 41.80 40.65 41.70 0.0M
2023-08-16 41.50 42.45 40.65 41.50 0.0M
2023-08-14 41.20 41.90 40.60 41.90 0.0M
2023-08-11 41.50 41.70 41.20 41.40 0.0M
2023-08-10 42.60 42.60 41.35 41.50 0.0M
2023-08-09 42.50 42.85 42.10 42.85 0.0M
2023-08-08 43.00 43.00 42.00 42.75 0.0M
2023-08-07 41.80 43.00 41.80 43.00 0.0M
2023-08-04 42.40 42.80 41.60 42.50 0.0M
2023-08-03 41.50 42.00 41.10 42.00 0.0M
2023-08-02 42.45 42.45 41.50 41.50 0.0M
2023-08-01 42.70 42.70 42.00 42.15 0.0M
2023-07-31 43.00 43.00 42.20 42.80 0.0M
2023-07-28 43.15 43.15 42.30 42.95 0.0M
2023-07-27 42.70 43.25 42.60 43.20 0.0M
2023-07-26 43.35 43.40 42.60 43.00 0.0M
2023-07-25 43.00 43.35 42.75 42.80 0.0M
2023-07-24 42.90 43.05 42.50 43.00 0.0M
2023-07-21 43.05 43.05 42.50 42.50 0.0M
2023-07-20 43.05 43.10 42.60 43.00 0.0M
2023-07-19 42.95 43.50 42.50 43.10 0.0M
2023-07-18 44.00 44.00 42.65 43.00 0.0M
2023-07-17 43.10 43.90 43.10 43.65 0.0M
2023-07-14 43.20 44.00 42.55 44.00 0.0M
2023-07-13 43.25 43.40 42.60 42.60 0.0M
2023-07-12 42.85 43.75 42.50 42.50 0.0M
2023-07-11 43.00 43.50 42.50 42.85 0.0M
2023-07-10 45.30 45.50 43.50 45.40 0.0M
2023-07-07 46.15 46.30 45.20 45.90 0.0M
2023-07-06 46.35 47.60 44.50 46.15 0.0M
2023-07-05 47.70 47.70 46.10 46.40 0.0M
2023-07-04 48.00 48.75 46.15 46.30 0.0M
2023-07-03 49.50 49.50 47.40 48.00 0.0M
2023-06-30 48.50 49.50 46.55 49.50 0.0M
2023-06-29 47.00 48.50 46.00 48.50 0.0M
2023-06-28 44.95 47.00 44.25 47.00 0.0M
2023-06-27 43.00 44.80 42.20 44.80 0.0M
2023-06-26 43.90 43.90 42.00 43.10 0.0M
2023-06-23 45.40 45.50 43.55 44.00 0.0M
2023-06-22 45.20 45.70 45.15 45.40 0.0M
2023-06-21 46.00 46.40 45.25 45.90 0.0M
2023-06-20 48.00 48.00 46.00 46.70 0.0M
2023-06-19 47.20 48.45 46.00 48.00 0.0M
2023-06-16 44.40 46.00 43.60 45.80 0.0M
2023-06-15 43.40 44.95 42.80 44.20 0.1M
2023-06-14 40.80 43.70 39.65 42.50 0.1M
2023-06-13 42.50 42.50 40.35 40.80 0.0M
2023-06-12 43.00 43.00 41.80 42.50 0.0M
2023-06-09 42.15 43.55 42.00 43.00 0.0M
2023-06-07 41.25 42.20 41.20 42.15 0.0M
2023-06-06 39.55 41.25 39.55 41.00 0.0M
2023-06-05 40.80 40.80 39.50 39.50 0.0M
2023-06-02 40.00 40.80 39.35 40.80 0.0M
2023-06-01 39.00 40.75 39.00 39.80 0.0M
2023-05-31 39.10 39.40 39.00 39.00 0.0M
2023-05-30 39.80 39.80 39.00 39.05 0.0M
2023-05-29 39.25 39.90 39.05 39.25 0.0M
2023-05-26 40.00 40.00 39.20 40.00 0.0M
2023-05-25 40.30 40.30 39.50 39.80 0.0M
2023-05-24 40.35 40.35 39.40 40.30 0.0M
2023-05-23 40.90 40.90 39.45 40.45 0.0M
2023-05-22 41.45 41.45 40.10 40.70 0.0M
2023-05-19 40.90 41.50 40.80 41.50 0.0M
2023-05-18 40.75 40.90 39.55 40.90 0.0M
2023-05-17 40.00 40.65 40.00 40.15 0.0M
2023-05-16 40.70 40.85 40.70 40.75 0.0M
2023-05-15 40.95 40.95 40.25 40.80 0.0M
2023-05-12 40.85 40.95 40.25 40.95 0.0M
2023-05-11 40.00 40.95 40.00 40.85 0.0M
2023-05-10 40.85 40.95 40.00 40.90 0.0M
2023-05-09 40.20 40.85 39.90 40.85 0.0M
2023-05-08 40.00 40.80 39.00 40.20 0.0M
2023-05-05 40.10 40.10 39.00 39.80 0.0M
2023-05-04 40.20 40.50 39.15 40.10 0.0M
2023-05-02 38.70 41.50 38.20 39.90 0.0M
2023-04-28 38.30 38.80 37.40 38.70 0.0M
2023-04-27 38.10 38.10 36.75 37.90 0.0M
2023-04-26 38.20 38.30 38.05 38.05 0.0M
2023-04-25 38.20 38.70 38.20 38.20 0.0M
2023-04-24 38.80 38.80 38.25 38.25 0.0M
2023-04-21 39.00 39.00 38.40 38.50 0.0M
2023-04-20 39.00 39.00 38.45 39.00 0.0M
2023-04-19 38.40 39.00 38.40 39.00 0.0M
2023-04-18 39.70 39.70 38.40 38.40 0.0M
2023-04-17 39.10 39.90 39.00 39.70 0.0M
2023-04-14 39.00 40.00 39.00 39.00 0.0M
2023-04-13 39.00 39.40 38.65 39.40 0.0M
2023-04-12 38.95 39.15 38.65 38.80 0.0M
2023-04-11 38.40 39.95 38.40 38.90 0.0M
2023-04-06 39.40 39.40 38.40 38.40 0.0M
2023-04-05 40.00 40.00 38.60 39.20 0.0M
2023-04-04 40.20 40.20 39.50 39.60 0.0M
2023-04-03 40.85 40.85 39.90 40.00 0.0M
2023-03-31 40.50 40.55 40.00 40.10 0.0M
2023-03-30 41.00 41.65 39.50 40.50 0.0M
2023-03-29 40.00 41.75 38.20 40.95 0.0M
2023-03-28 37.10 37.10 36.55 36.75 0.0M
2023-03-27 37.90 37.90 36.70 37.10 0.0M
2023-03-24 37.90 37.90 36.95 37.80 0.0M
2023-03-23 37.10 37.90 37.05 37.90 0.0M
2023-03-22 37.30 37.90 37.00 37.90 0.0M
2023-03-21 37.00 37.40 35.25 37.35 0.0M
2023-03-20 35.00 36.00 35.00 36.00 0.0M
2023-03-17 34.95 35.75 34.90 35.00 0.0M
2023-03-16 34.95 34.95 34.00 34.95 0.0M
2023-03-15 35.65 35.65 34.20 34.95 0.0M
2023-03-14 35.75 35.75 35.20 35.65 0.0M
2023-03-13 36.05 36.05 35.00 35.75 0.0M
2023-03-10 35.95 36.60 35.55 36.15 0.0M
2023-03-09 37.30 37.30 35.95 36.55 0.0M
2023-03-08 37.00 37.30 36.80 37.30 0.0M
2023-03-07 37.10 37.40 36.60 37.40 0.0M
2023-03-06 36.75 37.30 36.75 37.10 0.0M
2023-03-03 36.60 36.85 36.35 36.50 0.0M
2023-03-02 37.40 37.40 36.30 36.30 0.0M
2023-03-01 36.80 37.20 36.80 37.20 0.0M
2023-02-28 37.20 37.20 36.65 36.80 0.0M
2023-02-27 36.65 37.20 36.65 37.20 0.0M
2023-02-24 37.20 37.20 36.65 36.95 0.0M
2023-02-23 37.00 37.00 36.70 37.00 0.0M
2023-02-22 37.70 37.70 36.50 37.00 0.0M
2023-02-21 36.90 37.80 36.90 37.50 0.0M
2023-02-20 37.10 37.10 37.00 37.00 0.0M
2023-02-17 37.95 37.95 36.45 37.20 0.0M
2023-02-16 38.00 38.00 37.00 37.80 0.0M
2023-02-15 37.00 38.05 36.50 38.00 0.0M
2023-02-14 36.90 37.00 36.00 37.00 0.0M
2023-02-13 37.00 37.00 36.15 36.60 0.0M
2023-02-10 37.20 37.20 36.20 37.00 0.0M
2023-02-09 37.20 38.50 36.60 37.20 0.0M
2023-02-08 37.00 38.50 36.40 37.20 0.0M
2023-02-07 36.95 37.10 36.50 37.00 0.0M
2023-02-06 37.30 37.40 36.75 36.95 0.0M
2023-02-03 38.25 38.25 37.35 37.55 0.0M
2023-02-02 37.80 38.60 37.30 37.70 0.0M
2023-02-01 38.00 39.90 36.50 37.90 0.0M
2023-01-31 39.75 39.85 38.75 39.75 0.0M
2023-01-30 39.20 39.80 38.50 39.00 0.0M
2023-01-27 39.45 40.35 39.00 40.30 0.0M
2023-01-26 38.75 39.50 38.70 39.50 0.0M
2023-01-25 39.45 39.50 38.70 39.50 0.0M
2023-01-24 39.40 39.45 38.80 39.15 0.0M
2023-01-23 39.05 39.50 39.00 39.25 0.0M
2023-01-20 39.60 39.60 38.80 38.85 0.0M
2023-01-19 39.50 39.65 39.10 39.50 0.0M
2023-01-18 39.70 39.80 39.00 39.50 0.0M
2023-01-17 40.45 40.45 39.30 39.60 0.0M
2023-01-16 40.00 40.05 39.50 39.50 0.0M
2023-01-13 39.95 40.00 39.20 39.55 0.0M
2023-01-12 39.50 40.00 39.00 39.80 0.0M
2023-01-11 40.40 40.40 39.50 39.50 0.0M
2023-01-10 40.90 40.90 38.70 39.45 0.0M
2023-01-09 41.00 41.30 39.00 40.95 0.0M
2023-01-05 41.40 41.40 40.20 41.00 0.0M
2023-01-04 40.75 41.70 40.55 41.45 0.0M
2023-01-03 39.25 40.75 38.90 40.75 0.0M
2023-01-02 39.25 39.65 38.90 39.45 0.0M