Pepco Group Nv (PCOP)

PCOP
🏛️ 폴란드 →
26.03
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
2021-12-30 45.80 46.88 45.41 46.52 0.1M
2021-12-29 45.05 45.75 45.05 45.58 0.1M
2021-12-28 44.52 45.22 44.10 45.14 0.1M
2021-12-27 46.22 46.22 43.58 44.51 0.2M
2021-12-23 45.58 46.00 45.10 45.74 0.1M
2021-12-22 45.70 46.12 44.00 44.86 0.3M
2021-12-21 47.00 47.40 45.32 45.69 0.3M
2021-12-20 46.80 47.28 46.10 46.45 0.1M
2021-12-17 47.55 49.65 46.05 46.47 6.2M
2021-12-16 48.15 48.87 46.99 47.60 0.6M
2021-12-15 47.66 49.40 47.10 48.20 1.0M
2021-12-14 50.70 51.39 47.04 47.04 0.5M
2021-12-13 49.40 50.96 48.86 49.00 0.4M
2021-12-10 49.00 49.87 48.47 49.07 0.2M
2021-12-09 49.01 50.43 48.60 48.60 0.2M
2021-12-08 47.90 50.00 47.90 48.67 0.2M
2021-12-07 47.10 48.35 47.10 47.87 0.2M
2021-12-06 47.00 47.50 46.12 47.08 0.2M
2021-12-03 47.70 48.30 46.50 46.80 0.5M
2021-12-02 46.50 47.50 45.86 46.90 0.4M
2021-12-01 45.67 47.70 45.67 46.51 0.4M
2021-11-30 45.85 47.31 43.71 46.32 0.5M
2021-11-29 46.00 46.50 45.46 46.35 0.3M
2021-11-26 46.15 46.25 45.28 45.90 0.2M
2021-11-25 47.15 47.95 46.60 47.10 0.2M
2021-11-24 47.20 48.29 45.53 47.33 0.6M
2021-11-23 47.80 47.80 46.92 47.60 0.4M
2021-11-22 48.45 48.50 47.13 47.80 0.6M
2021-11-19 47.90 48.40 46.81 47.84 0.4M
2021-11-18 48.00 48.00 47.21 47.73 0.3M
2021-11-17 47.56 48.60 46.75 48.00 0.2M
2021-11-16 48.00 48.00 46.01 47.31 0.2M
2021-11-15 47.33 48.35 46.98 48.00 0.2M
2021-11-12 47.74 47.74 47.00 47.59 0.1M
2021-11-10 47.90 48.39 47.39 47.62 0.1M
2021-11-09 47.50 48.50 47.25 47.90 0.4M
2021-11-08 47.49 47.73 47.21 47.60 0.0M
2021-11-05 48.00 48.20 46.95 47.25 0.0M
2021-11-04 48.00 48.44 47.21 47.50 0.2M
2021-11-03 48.60 48.60 47.53 47.53 0.2M
2021-11-02 47.50 49.00 46.67 48.10 0.4M
2021-10-29 47.30 48.25 46.51 47.20 0.2M
2021-10-28 47.41 47.53 46.80 47.09 0.2M
2021-10-27 46.99 47.48 46.46 47.20 0.3M
2021-10-26 48.10 48.11 46.60 47.10 0.1M
2021-10-25 47.00 48.18 46.53 48.18 0.2M
2021-10-22 47.30 47.71 46.21 46.38 0.1M
2021-10-21 46.40 47.90 46.40 47.20 0.1M
2021-10-20 45.31 47.46 45.22 47.00 0.2M
2021-10-19 47.00 47.49 46.00 46.00 0.4M
2021-10-18 47.99 48.21 46.51 47.18 0.3M
2021-10-15 48.98 49.11 47.03 47.50 0.4M
2021-10-14 49.21 49.80 48.20 48.50 0.5M
2021-10-13 47.65 49.40 47.65 48.12 0.1M
2021-10-12 47.60 48.29 47.35 47.80 0.1M
2021-10-11 47.48 48.50 47.31 47.95 0.5M
2021-10-08 48.20 48.66 47.00 47.27 0.5M
2021-10-07 50.00 50.48 47.84 48.30 0.7M
2021-10-06 51.50 52.29 50.00 50.00 1.1M
2021-10-05 50.88 51.64 50.45 51.50 0.6M
2021-10-04 52.86 52.86 50.34 50.88 0.6M
2021-10-01 50.94 53.39 50.12 52.88 0.2M
2021-09-30 50.83 51.07 50.02 51.00 0.1M
2021-09-29 50.00 51.12 50.00 50.32 0.1M
2021-09-28 50.70 51.69 49.96 50.50 0.6M
2021-09-27 51.21 51.72 49.62 51.19 0.4M
2021-09-24 52.45 52.46 50.12 51.20 0.5M
2021-09-23 50.50 52.55 49.76 52.35 0.8M
2021-09-22 50.35 50.35 49.50 50.10 0.2M
2021-09-21 47.79 49.95 47.71 49.25 0.3M
2021-09-20 47.70 48.00 46.81 47.55 0.2M
2021-09-17 48.14 48.98 47.51 47.90 0.3M
2021-09-16 49.90 50.30 48.13 48.14 0.2M
2021-09-15 50.00 50.43 48.52 50.00 0.4M
2021-09-14 50.11 50.49 49.61 50.00 0.2M
2021-09-13 50.50 51.78 49.70 50.05 0.3M
2021-09-10 51.10 51.79 50.13 50.36 0.2M
2021-09-09 51.01 51.40 50.11 50.79 0.4M
2021-09-08 52.52 53.02 50.20 51.19 0.3M
2021-09-07 52.00 53.21 51.81 52.43 0.4M
2021-09-06 51.70 52.49 51.51 52.00 0.3M
2021-09-03 52.00 52.00 50.93 51.60 0.3M
2021-09-02 52.60 52.70 50.51 52.00 0.2M
2021-09-01 53.80 54.09 52.22 52.70 0.5M
2021-08-31 55.13 55.13 53.14 53.80 0.3M
2021-08-30 54.25 55.44 54.01 55.00 0.2M
2021-08-27 54.86 55.09 54.22 54.22 0.1M
2021-08-26 55.00 55.46 53.58 55.00 0.2M
2021-08-25 55.37 55.52 55.00 55.30 0.1M
2021-08-24 55.24 55.58 54.97 55.50 0.0M
2021-08-23 55.71 56.00 55.06 55.31 0.0M
2021-08-20 55.67 56.50 54.62 55.50 0.8M
2021-08-19 56.22 56.88 54.50 55.67 0.4M
2021-08-18 56.00 56.49 55.52 56.22 0.5M
2021-08-17 56.00 56.98 55.50 55.94 0.1M
2021-08-16 57.29 57.29 55.01 56.00 0.2M
2021-08-13 55.16 57.44 54.98 56.11 0.4M
2021-08-12 55.00 56.19 54.73 55.00 0.2M
2021-08-11 55.20 55.90 55.01 55.10 1.0M
2021-08-10 55.01 56.10 55.01 55.10 0.6M
2021-08-09 55.75 56.16 54.56 55.00 0.2M
2021-08-06 56.33 56.33 55.44 55.75 0.1M
2021-08-05 55.61 56.40 54.51 56.00 0.7M
2021-08-04 54.58 55.61 54.35 55.61 0.6M
2021-08-03 55.01 55.49 54.21 54.58 0.7M
2021-08-02 53.99 55.84 53.64 54.87 0.6M
2021-07-30 54.10 54.78 53.00 53.50 0.2M
2021-07-29 55.06 55.06 52.60 54.10 0.2M
2021-07-28 54.95 55.46 54.31 54.50 0.3M
2021-07-27 54.40 55.30 54.25 54.74 0.3M
2021-07-26 54.43 54.98 53.50 54.22 0.3M
2021-07-23 54.98 54.98 54.01 54.33 0.3M
2021-07-22 53.50 54.97 53.00 54.56 0.4M
2021-07-21 53.04 54.05 53.04 53.75 0.3M
2021-07-20 52.60 53.74 52.10 53.04 0.4M
2021-07-19 52.90 53.00 50.54 53.00 0.2M
2021-07-16 52.00 53.42 52.00 52.90 0.1M
2021-07-15 52.99 52.99 51.60 52.00 1.1M
2021-07-14 53.25 53.83 51.67 52.00 0.5M
2021-07-13 52.24 53.42 52.24 53.13 0.2M
2021-07-12 51.99 52.35 51.75 52.23 0.0M
2021-07-09 52.20 52.20 51.45 51.79 0.2M
2021-07-08 52.80 52.80 51.50 52.00 0.3M
2021-07-07 51.71 52.90 51.58 52.50 1.3M
2021-07-06 52.00 52.84 51.60 51.62 0.3M
2021-07-05 51.80 52.77 51.40 51.88 0.2M
2021-07-02 50.50 51.89 50.17 51.40 1.5M
2021-07-01 49.00 50.50 48.30 50.31 0.7M
2021-06-30 50.61 51.00 48.52 49.00 1.3M
2021-06-29 51.30 51.94 50.51 51.00 0.6M
2021-06-28 50.58 51.94 50.27 51.30 1.1M
2021-06-25 48.70 51.25 48.70 50.50 1.2M
2021-06-24 46.95 51.64 46.50 49.57 0.6M
2021-06-23 45.62 47.00 45.12 46.95 0.4M
2021-06-22 44.00 45.80 43.90 45.55 0.7M
2021-06-21 43.98 44.29 43.32 44.04 0.2M
2021-06-18 43.72 44.05 43.10 44.00 0.3M
2021-06-17 43.30 43.88 42.56 43.79 0.8M
2021-06-16 43.00 43.50 42.20 43.50 0.4M
2021-06-15 43.40 43.40 42.51 42.85 0.6M
2021-06-14 43.55 43.84 42.50 43.20 1.2M
2021-06-11 43.60 43.88 43.47 43.60 0.3M
2021-06-10 44.00 44.09 43.50 43.70 0.7M
2021-06-09 43.90 44.19 43.82 43.91 0.6M
2021-06-08 44.00 44.24 43.90 43.90 1.0M
2021-06-07 43.84 44.25 43.71 43.90 0.7M
2021-06-04 43.75 44.00 43.55 43.85 0.6M
2021-06-02 44.00 44.10 43.38 43.74 0.2M
2021-06-01 43.99 44.29 43.70 44.00 0.9M
2021-05-31 44.65 44.65 43.63 44.00 0.9M
2021-05-28 44.58 44.85 43.62 44.65 2.8M
2021-05-27 45.00 45.00 43.90 44.00 6.0M
2021-05-26 42.00 45.00 42.00 45.00 18.7M