PKP Cargo (PKPP)

PKPP
🏛️ 폴란드 →
16.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.10 14.20 13.90 14.02 0.1M
2021-12-29 13.54 14.10 13.48 14.08 0.1M
2021-12-28 13.30 13.48 13.08 13.46 0.4M
2021-12-27 13.82 13.98 13.26 13.26 0.4M
2021-12-23 13.86 14.00 13.80 13.82 0.1M
2021-12-22 14.00 14.12 13.82 13.86 0.1M
2021-12-21 14.26 14.36 13.88 13.96 0.1M
2021-12-20 14.30 14.44 14.10 14.38 0.1M
2021-12-17 14.68 14.70 14.32 14.40 0.1M
2021-12-16 14.28 14.68 14.12 14.68 0.1M
2021-12-15 14.62 14.62 14.12 14.12 0.1M
2021-12-14 14.50 14.66 14.48 14.48 0.1M
2021-12-13 14.98 15.08 14.62 14.62 0.1M
2021-12-10 15.46 15.48 15.10 15.12 0.0M
2021-12-09 15.10 15.60 14.92 15.50 0.3M
2021-12-08 15.14 15.26 14.88 15.00 0.1M
2021-12-07 14.86 15.30 14.86 15.02 0.1M
2021-12-06 14.64 15.06 14.62 14.88 0.0M
2021-12-03 15.26 15.48 14.72 14.96 0.1M
2021-12-02 14.80 15.26 14.46 15.24 0.2M
2021-12-01 15.78 15.88 14.84 14.90 0.2M
2021-11-30 15.00 15.52 14.72 15.52 0.1M
2021-11-29 14.34 15.12 13.80 15.12 0.2M
2021-11-26 14.90 14.90 14.30 14.34 0.2M
2021-11-25 15.28 15.32 14.86 15.10 0.1M
2021-11-24 15.70 15.80 15.10 15.10 0.1M
2021-11-23 15.36 15.70 15.10 15.54 0.1M
2021-11-22 15.78 15.78 15.10 15.40 0.1M
2021-11-19 15.86 16.00 15.20 15.60 0.1M
2021-11-18 15.20 15.86 14.60 15.80 0.3M
2021-11-17 16.12 16.12 14.90 15.26 0.5M
2021-11-16 16.20 16.30 16.00 16.00 0.1M
2021-11-15 17.00 17.04 15.90 16.10 0.3M
2021-11-12 16.90 17.26 16.82 16.96 0.1M
2021-11-10 17.90 18.10 16.82 16.90 0.4M
2021-11-09 18.36 18.40 17.90 18.02 0.1M
2021-11-08 18.30 18.54 18.20 18.26 0.1M
2021-11-05 18.28 18.48 18.10 18.30 0.1M
2021-11-04 18.20 18.42 18.04 18.20 0.1M
2021-11-03 18.36 18.48 18.14 18.18 0.0M
2021-11-02 18.36 18.70 18.14 18.36 0.1M
2021-10-29 18.40 18.40 18.20 18.38 0.1M
2021-10-28 18.22 18.44 18.00 18.40 0.1M
2021-10-27 18.20 18.42 18.04 18.20 0.1M
2021-10-26 18.54 18.60 18.16 18.20 0.1M
2021-10-25 18.72 18.90 18.30 18.40 0.1M
2021-10-22 18.80 18.96 18.50 18.62 0.1M
2021-10-21 18.32 18.70 18.20 18.60 0.1M
2021-10-20 19.22 19.22 18.00 18.62 0.3M
2021-10-19 19.90 19.98 18.74 19.12 0.2M
2021-10-18 20.00 20.45 19.70 19.82 0.1M
2021-10-15 19.98 20.10 19.70 19.98 0.1M
2021-10-14 19.86 20.55 19.86 19.90 0.2M
2021-10-13 20.15 20.20 19.76 19.84 0.1M
2021-10-12 19.98 20.25 19.62 20.00 0.1M
2021-10-11 19.30 20.10 19.26 19.98 0.3M
2021-10-08 18.96 19.48 18.80 19.30 0.2M
2021-10-07 18.88 18.98 18.50 18.96 0.1M
2021-10-06 18.92 19.10 18.44 18.58 0.1M
2021-10-05 19.02 19.26 18.62 18.70 0.1M
2021-10-04 18.46 19.16 18.28 18.96 0.1M
2021-10-01 18.08 18.62 17.96 18.30 0.1M
2021-09-30 18.24 18.34 17.94 18.10 0.1M
2021-09-29 18.38 18.40 17.90 18.00 0.0M
2021-09-28 18.48 18.50 18.28 18.38 0.0M
2021-09-27 18.28 18.50 18.24 18.48 0.1M
2021-09-24 18.30 18.48 18.00 18.26 0.1M
2021-09-23 18.30 18.60 18.20 18.30 0.1M
2021-09-22 17.82 18.40 17.82 18.20 0.1M
2021-09-21 17.96 18.24 17.56 17.80 0.2M
2021-09-20 18.70 18.70 17.60 17.90 0.2M
2021-09-17 18.62 19.14 18.60 18.80 0.1M
2021-09-16 19.74 19.92 19.08 19.10 0.1M
2021-09-15 19.90 19.96 19.48 19.60 0.1M
2021-09-14 19.28 20.30 19.18 19.98 0.4M
2021-09-13 18.94 19.28 18.90 19.20 0.1M
2021-09-10 18.98 19.14 18.82 18.92 0.0M
2021-09-09 18.60 19.00 18.50 18.98 0.1M
2021-09-08 19.40 19.48 18.72 18.80 0.2M
2021-09-07 19.46 19.90 19.00 19.32 0.2M
2021-09-06 18.44 19.52 18.20 19.30 0.2M
2021-09-03 18.76 18.78 18.40 18.42 0.0M
2021-09-02 18.42 18.80 18.36 18.60 0.1M
2021-09-01 17.98 18.62 17.94 18.42 0.1M
2021-08-31 18.30 18.38 17.92 17.92 0.1M
2021-08-30 18.30 18.52 18.10 18.30 0.1M
2021-08-27 18.46 18.58 18.24 18.36 0.0M
2021-08-26 18.40 18.60 18.08 18.38 0.1M
2021-08-25 18.66 18.66 18.34 18.40 0.0M
2021-08-24 18.50 18.72 18.46 18.68 0.0M
2021-08-23 18.38 18.60 18.26 18.44 0.0M
2021-08-20 18.00 18.32 17.92 18.30 0.0M
2021-08-19 18.08 18.14 17.90 18.00 0.1M
2021-08-18 18.38 18.38 17.80 18.18 0.1M
2021-08-17 18.52 18.70 18.18 18.36 0.1M
2021-08-16 18.36 18.66 18.16 18.60 0.1M
2021-08-13 18.58 18.74 18.26 18.40 0.0M
2021-08-12 18.50 18.82 18.28 18.58 0.1M
2021-08-11 18.24 18.48 18.10 18.42 0.0M
2021-08-10 18.20 18.30 18.06 18.28 0.1M
2021-08-09 18.46 18.66 18.08 18.20 0.2M
2021-08-06 19.12 19.30 18.88 19.08 0.1M
2021-08-05 18.74 19.36 18.44 19.00 0.1M
2021-08-04 18.54 18.90 18.42 18.54 0.0M
2021-08-03 19.04 19.14 18.46 18.46 0.1M
2021-08-02 19.04 19.24 18.82 18.98 0.0M
2021-07-30 18.78 19.08 18.58 19.00 0.1M
2021-07-29 18.16 19.26 18.12 18.80 0.1M
2021-07-28 17.90 18.36 17.80 18.30 0.1M
2021-07-27 18.60 18.66 17.94 18.00 0.1M
2021-07-26 18.76 19.00 18.42 18.70 0.0M
2021-07-23 18.62 18.80 18.40 18.74 0.1M
2021-07-22 18.62 18.96 18.46 18.70 0.1M
2021-07-21 18.50 18.80 18.30 18.54 0.1M
2021-07-20 18.00 18.46 17.60 18.28 0.2M
2021-07-19 19.36 19.36 17.44 18.00 0.4M
2021-07-16 20.10 20.30 19.36 19.36 0.2M
2021-07-15 20.70 20.70 19.90 20.30 0.1M
2021-07-14 20.70 21.00 20.40 20.70 0.1M
2021-07-13 21.05 21.05 20.65 20.70 0.1M
2021-07-12 21.30 21.40 20.85 21.00 0.1M
2021-07-09 21.65 21.70 21.25 21.50 0.0M
2021-07-08 22.00 22.00 21.20 21.60 0.1M
2021-07-07 21.00 22.30 20.95 22.00 0.1M
2021-07-06 21.10 21.45 20.90 21.00 0.0M
2021-07-05 21.30 21.30 20.90 21.10 0.0M
2021-07-02 21.45 21.55 21.10 21.30 0.0M
2021-07-01 20.90 21.50 20.90 21.45 0.1M
2021-06-30 21.60 21.80 20.65 21.00 0.1M
2021-06-29 22.55 22.60 21.65 21.75 0.1M
2021-06-28 22.50 23.20 22.50 22.50 0.1M
2021-06-25 22.55 22.65 22.30 22.50 0.1M
2021-06-24 22.35 22.65 22.00 22.60 0.1M
2021-06-23 22.05 22.40 21.80 22.40 0.1M
2021-06-22 21.40 21.90 21.10 21.90 0.1M
2021-06-21 21.55 21.60 20.75 21.25 0.2M
2021-06-18 21.70 21.85 21.55 21.70 0.0M
2021-06-17 22.15 22.30 21.50 21.60 0.1M
2021-06-16 22.00 22.65 21.55 22.40 0.2M
2021-06-15 23.45 23.45 21.90 21.90 0.3M
2021-06-14 23.05 23.30 22.80 23.10 0.1M
2021-06-11 23.10 23.25 22.75 23.05 0.1M
2021-06-10 22.40 23.20 22.00 22.90 0.1M
2021-06-09 21.50 22.90 21.50 22.35 0.2M
2021-06-08 21.50 21.65 21.25 21.50 0.1M
2021-06-07 21.20 21.70 21.00 21.40 0.1M
2021-06-04 21.05 21.80 21.05 21.20 0.2M
2021-06-02 21.25 21.50 20.75 21.20 0.1M
2021-06-01 21.10 21.70 20.80 21.20 0.2M
2021-05-31 20.85 21.85 20.85 21.10 0.3M
2021-05-28 19.72 20.90 19.70 20.60 0.4M
2021-05-27 19.48 19.58 19.30 19.56 0.1M
2021-05-26 19.56 19.60 19.36 19.36 0.0M
2021-05-25 19.72 19.94 19.36 19.36 0.1M
2021-05-24 19.32 19.80 19.32 19.80 0.1M
2021-05-21 19.50 19.70 19.30 19.60 0.1M
2021-05-20 19.10 19.56 18.76 19.56 0.2M
2021-05-19 19.28 19.34 18.70 19.06 0.2M
2021-05-18 19.38 19.70 19.30 19.34 0.1M
2021-05-17 19.36 19.60 19.16 19.42 0.1M
2021-05-14 19.50 19.70 19.20 19.46 0.1M
2021-05-13 19.42 19.54 18.80 19.48 0.1M
2021-05-12 19.80 19.80 19.12 19.44 0.1M
2021-05-11 19.58 19.96 19.10 19.80 0.2M
2021-05-10 19.90 20.50 19.30 19.80 0.4M
2021-05-07 20.30 20.70 19.92 20.60 0.2M
2021-05-06 19.32 20.25 19.30 20.00 0.3M
2021-05-05 19.26 19.76 19.06 19.40 0.1M
2021-05-04 19.64 19.72 18.82 19.20 0.1M
2021-04-30 19.40 19.50 19.04 19.44 0.1M
2021-04-29 19.16 19.70 19.00 19.10 0.2M
2021-04-28 18.08 19.20 18.08 19.06 0.2M
2021-04-27 18.32 18.36 18.02 18.02 0.0M
2021-04-26 18.28 18.44 18.10 18.28 0.0M
2021-04-23 18.38 18.52 18.00 18.20 0.0M
2021-04-22 18.20 18.60 18.00 18.20 0.1M
2021-04-21 18.28 18.28 17.70 17.90 0.1M
2021-04-20 19.00 19.00 17.98 18.10 0.2M
2021-04-19 19.20 19.26 18.84 18.84 0.1M
2021-04-16 19.10 19.34 18.92 19.20 0.1M
2021-04-15 19.30 19.38 18.78 19.10 0.1M
2021-04-14 18.82 19.18 18.82 19.00 0.1M
2021-04-13 18.88 18.98 18.50 18.96 0.1M
2021-04-12 19.24 19.38 18.54 18.84 0.2M
2021-04-09 19.30 19.46 19.08 19.24 0.1M
2021-04-08 19.24 19.24 18.88 19.08 0.1M
2021-04-07 19.52 19.70 18.80 19.26 0.3M
2021-04-06 18.24 19.50 18.16 19.50 0.3M
2021-04-01 18.08 18.22 17.84 18.00 0.1M
2021-03-31 18.48 18.48 17.74 18.00 0.1M
2021-03-30 17.70 18.10 17.56 17.76 0.1M
2021-03-29 17.80 18.20 17.64 17.94 0.1M
2021-03-26 17.26 17.86 17.10 17.80 0.1M
2021-03-25 17.20 17.40 16.50 17.10 0.2M
2021-03-24 17.50 17.54 17.00 17.20 0.2M
2021-03-23 17.88 17.88 17.30 17.80 0.2M
2021-03-22 17.90 18.20 17.68 17.92 0.1M
2021-03-19 18.16 18.22 17.72 18.10 0.2M
2021-03-18 18.44 18.50 17.92 18.48 0.1M
2021-03-17 18.36 18.56 17.62 18.50 0.4M
2021-03-16 19.54 19.54 18.30 18.38 0.3M
2021-03-15 18.82 19.56 18.80 19.44 0.3M
2021-03-12 19.38 19.38 18.50 18.70 0.2M
2021-03-11 18.90 19.46 18.70 19.30 0.2M
2021-03-10 20.00 20.10 18.70 18.92 0.4M
2021-03-09 20.15 20.50 19.06 19.90 0.5M
2021-03-08 17.90 20.00 17.90 19.90 0.5M
2021-03-05 18.00 18.12 17.64 17.90 0.3M
2021-03-04 18.36 18.66 17.40 18.28 0.5M
2021-03-03 20.75 22.20 17.60 18.50 2.0M
2021-03-02 18.88 21.35 18.80 20.70 0.9M
2021-03-01 18.50 19.20 18.26 18.96 0.4M
2021-02-26 17.78 18.96 17.34 18.02 0.4M
2021-02-25 17.70 18.50 17.60 18.24 0.5M
2021-02-24 16.50 17.28 16.30 17.20 0.3M
2021-02-23 16.60 17.20 15.96 16.50 0.4M
2021-02-22 16.40 16.50 16.02 16.46 0.1M
2021-02-19 15.84 16.20 15.52 16.20 0.2M
2021-02-18 16.48 16.58 15.58 15.86 0.3M
2021-02-17 16.12 16.78 15.80 16.28 0.2M
2021-02-16 16.88 16.88 15.78 16.10 0.4M
2021-02-15 16.52 17.16 16.34 16.62 0.4M
2021-02-12 14.48 16.48 14.48 16.32 1.0M
2021-02-11 14.32 14.48 14.18 14.48 0.2M
2021-02-10 14.08 14.38 13.92 14.18 0.2M
2021-02-09 14.14 14.14 13.70 14.02 0.1M
2021-02-08 14.10 14.32 13.86 14.00 0.1M
2021-02-05 13.88 14.10 13.74 14.00 0.0M
2021-02-04 13.90 14.00 13.70 13.78 0.1M
2021-02-03 14.10 14.14 13.74 13.90 0.1M
2021-02-02 13.98 14.34 13.80 14.00 0.1M
2021-02-01 13.96 14.00 13.70 13.90 0.1M
2021-01-29 13.88 13.90 13.32 13.80 0.1M
2021-01-28 13.16 13.80 12.94 13.64 0.1M
2021-01-27 13.70 13.90 13.10 13.20 0.1M
2021-01-26 13.60 13.74 13.50 13.52 0.1M
2021-01-25 14.00 14.00 13.56 13.84 0.0M
2021-01-22 13.74 13.88 13.60 13.86 0.0M
2021-01-21 14.18 14.20 13.76 13.96 0.1M
2021-01-20 14.24 14.24 13.86 14.18 0.0M
2021-01-19 14.00 14.26 14.00 14.20 0.1M
2021-01-18 13.46 13.98 13.10 13.98 0.2M
2021-01-15 13.90 13.90 13.56 13.60 0.1M
2021-01-14 13.80 14.06 13.56 13.86 0.1M
2021-01-13 14.18 14.18 13.44 13.78 0.1M
2021-01-12 14.24 14.40 13.54 14.00 0.2M
2021-01-11 14.38 14.58 14.06 14.20 0.1M
2021-01-08 14.60 14.84 14.20 14.40 0.2M
2021-01-07 14.22 14.50 14.14 14.40 0.2M
2021-01-05 13.92 14.18 13.82 14.06 0.1M
2021-01-04 13.98 14.20 13.80 13.88 0.1M