PKP Cargo (PKPP)

PKPP
🏛️ 폴란드 →
16.42
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
2022-12-30 14.74 14.74 14.36 14.50 0.1M
2022-12-29 14.31 14.85 14.18 14.60 0.1M
2022-12-28 14.40 14.58 14.00 14.34 0.1M
2022-12-27 14.51 14.59 14.10 14.40 0.2M
2022-12-23 14.68 14.68 14.40 14.60 0.0M
2022-12-22 14.55 14.69 14.50 14.60 0.1M
2022-12-21 15.13 15.38 14.30 14.51 0.3M
2022-12-20 14.42 15.25 14.22 15.15 0.2M
2022-12-19 15.07 15.44 14.42 14.42 0.2M
2022-12-16 15.25 15.47 15.09 15.17 0.1M
2022-12-15 16.09 16.18 15.47 15.47 0.1M
2022-12-14 16.40 16.60 16.20 16.20 0.1M
2022-12-13 16.15 16.67 16.03 16.44 0.2M
2022-12-12 15.50 16.17 15.26 16.15 0.2M
2022-12-09 15.12 15.50 15.00 15.48 0.1M
2022-12-08 15.46 15.46 15.04 15.13 0.1M
2022-12-07 15.19 15.46 15.00 15.46 0.1M
2022-12-06 15.40 15.67 15.17 15.20 0.2M
2022-12-05 14.75 15.50 14.72 15.50 0.3M
2022-12-02 14.20 14.71 14.09 14.59 0.2M
2022-12-01 14.55 14.89 14.20 14.24 0.4M
2022-11-30 14.60 14.61 14.14 14.31 0.2M
2022-11-29 14.49 14.70 14.11 14.60 0.2M
2022-11-28 14.34 14.68 13.85 14.50 0.2M
2022-11-25 13.62 14.35 13.50 14.30 0.2M
2022-11-24 13.44 13.77 13.36 13.60 0.2M
2022-11-23 13.00 13.49 13.00 13.18 0.1M
2022-11-22 12.90 13.02 12.86 13.00 0.1M
2022-11-21 12.91 13.08 12.82 12.85 0.0M
2022-11-18 12.95 12.95 12.81 12.82 0.1M
2022-11-17 12.81 13.14 12.81 12.95 0.1M
2022-11-16 12.55 13.03 12.55 12.69 0.1M
2022-11-15 13.00 13.03 12.66 12.70 0.1M
2022-11-14 13.00 13.49 12.84 12.98 0.3M
2022-11-10 12.06 12.44 11.86 12.39 0.1M
2022-11-09 12.10 12.24 12.03 12.07 0.0M
2022-11-08 12.10 12.29 12.10 12.18 0.0M
2022-11-07 12.33 12.38 12.09 12.28 0.2M
2022-11-04 11.93 12.40 11.90 12.30 0.1M
2022-11-03 12.09 12.17 11.80 11.93 0.1M
2022-11-02 12.20 12.60 12.03 12.20 0.1M
2022-10-31 11.91 12.20 11.81 12.20 0.1M
2022-10-28 11.75 12.05 11.55 11.90 0.1M
2022-10-27 11.44 11.80 11.30 11.75 0.1M
2022-10-26 11.16 11.50 11.00 11.50 0.1M
2022-10-25 11.15 11.42 11.00 11.10 0.0M
2022-10-24 11.39 11.39 11.05 11.27 0.0M
2022-10-21 11.32 11.35 11.09 11.09 0.0M
2022-10-20 11.20 11.37 11.03 11.37 0.0M
2022-10-19 11.43 11.43 11.19 11.20 0.0M
2022-10-18 11.40 11.45 11.22 11.43 0.0M
2022-10-17 11.35 11.40 11.10 11.38 0.0M
2022-10-14 11.25 11.46 11.20 11.35 0.1M
2022-10-13 10.79 11.13 10.63 11.10 0.0M
2022-10-12 10.61 10.88 10.60 10.78 0.0M
2022-10-11 10.80 10.90 10.60 10.60 0.1M
2022-10-10 11.00 11.09 10.78 10.80 0.0M
2022-10-07 11.11 11.29 10.95 11.01 0.0M
2022-10-06 11.25 11.35 11.05 11.15 0.0M
2022-10-05 11.20 11.34 10.94 11.22 0.1M
2022-10-04 11.10 11.44 10.95 11.20 0.1M
2022-10-03 10.81 11.08 10.61 11.08 0.1M
2022-09-30 10.90 10.90 10.55 10.80 0.1M
2022-09-29 11.00 11.05 10.51 10.80 0.1M
2022-09-28 11.00 11.06 10.78 10.92 0.0M
2022-09-27 11.40 11.40 10.80 11.10 0.1M
2022-09-26 11.62 11.62 10.90 10.90 0.1M
2022-09-23 12.34 12.34 11.61 11.61 0.1M
2022-09-22 12.00 12.40 12.00 12.34 0.0M
2022-09-21 12.25 12.38 11.98 12.05 0.0M
2022-09-20 12.70 12.90 12.25 12.25 0.0M
2022-09-19 12.20 12.57 12.20 12.56 0.0M
2022-09-16 12.49 12.60 12.25 12.40 0.1M
2022-09-15 12.19 12.67 12.15 12.67 0.0M
2022-09-14 12.03 12.41 12.01 12.20 0.1M
2022-09-13 12.89 12.89 12.20 12.30 0.1M
2022-09-12 13.05 13.19 12.56 12.60 0.1M
2022-09-09 12.77 13.00 12.60 12.90 0.1M
2022-09-08 12.18 12.56 12.10 12.50 0.1M
2022-09-07 12.00 12.44 11.72 12.12 0.1M
2022-09-06 12.06 12.44 11.89 12.00 0.1M
2022-09-05 12.23 12.51 12.06 12.06 0.0M
2022-09-02 12.55 12.78 12.20 12.54 0.0M
2022-09-01 13.08 13.20 12.30 12.30 0.1M
2022-08-31 11.77 13.20 11.77 13.10 0.3M
2022-08-30 12.52 12.75 11.53 11.79 0.2M
2022-08-29 12.96 12.99 12.40 12.44 0.2M
2022-08-26 13.81 13.90 13.11 13.20 0.1M
2022-08-25 13.40 14.00 13.38 13.89 0.1M
2022-08-24 13.64 13.65 13.13 13.25 0.1M
2022-08-23 13.25 13.68 12.96 13.65 0.1M
2022-08-22 12.90 13.64 12.80 13.25 0.1M
2022-08-19 13.40 13.43 13.00 13.00 0.1M
2022-08-18 13.35 13.68 13.03 13.49 0.1M
2022-08-17 14.00 14.16 13.00 13.28 0.2M
2022-08-16 14.29 14.50 13.94 13.98 0.2M
2022-08-12 14.22 14.50 13.90 14.02 0.1M
2022-08-11 14.49 14.80 14.16 14.20 0.3M
2022-08-10 13.78 14.19 13.56 14.19 0.1M
2022-08-09 14.00 14.20 13.57 13.62 0.1M
2022-08-08 12.93 14.00 12.93 13.98 0.3M
2022-08-05 13.53 13.58 12.84 12.93 0.2M
2022-08-04 13.56 13.96 13.20 13.20 0.2M
2022-08-03 14.90 14.90 13.55 13.60 0.4M
2022-08-02 14.80 14.95 14.36 14.60 0.4M
2022-08-01 13.50 14.75 13.25 14.69 0.5M
2022-07-29 13.24 13.25 12.91 13.15 0.2M
2022-07-28 12.34 13.05 12.07 13.05 0.2M
2022-07-27 12.89 13.10 12.24 12.24 0.2M
2022-07-26 11.73 12.85 11.40 12.68 0.4M
2022-07-25 11.98 12.03 11.61 11.61 0.1M
2022-07-22 12.00 12.18 11.81 11.89 0.1M
2022-07-21 11.45 11.80 11.33 11.78 0.1M
2022-07-20 11.48 11.49 11.10 11.49 0.1M
2022-07-19 11.04 11.50 11.04 11.45 0.1M
2022-07-18 10.99 11.81 10.86 11.50 0.2M
2022-07-15 10.88 10.88 10.65 10.65 0.0M
2022-07-14 10.52 10.88 10.42 10.88 0.0M
2022-07-13 10.84 10.88 10.50 10.50 0.0M
2022-07-12 11.05 11.05 10.80 10.80 0.0M
2022-07-11 11.15 11.17 10.88 10.88 0.1M
2022-07-08 10.64 11.17 10.64 11.10 0.1M
2022-07-07 10.35 10.60 10.35 10.60 0.1M
2022-07-06 10.06 10.38 10.06 10.20 0.0M
2022-07-05 10.84 10.84 10.13 10.13 0.1M
2022-07-04 11.03 11.03 10.70 10.72 0.0M
2022-07-01 10.68 11.01 10.68 10.99 0.0M
2022-06-30 11.00 11.03 10.72 10.77 0.0M
2022-06-29 10.82 11.02 10.81 11.00 0.0M
2022-06-28 10.83 11.10 10.83 11.00 0.0M
2022-06-27 11.00 11.00 10.80 10.86 0.0M
2022-06-24 10.73 11.00 10.32 10.96 0.1M
2022-06-23 11.00 11.00 10.70 10.70 0.0M
2022-06-22 11.22 11.22 10.87 10.90 0.0M
2022-06-21 11.17 11.22 11.00 11.22 0.1M
2022-06-20 11.00 11.11 10.91 11.02 0.0M
2022-06-17 11.15 11.18 11.00 11.00 0.1M
2022-06-15 10.98 11.12 10.80 11.11 0.1M
2022-06-14 10.67 10.92 10.45 10.84 0.1M
2022-06-13 11.00 11.10 10.66 10.66 0.1M
2022-06-10 11.23 11.23 10.84 11.14 0.1M
2022-06-09 11.10 11.20 10.92 11.17 0.1M
2022-06-08 11.30 11.40 11.04 11.10 0.1M
2022-06-07 11.67 11.67 11.16 11.31 0.2M
2022-06-06 11.42 11.79 11.40 11.52 0.1M
2022-06-03 11.58 11.73 11.41 11.41 0.1M
2022-06-02 11.80 11.96 11.50 11.58 0.1M
2022-06-01 11.68 11.97 11.52 11.80 0.1M
2022-05-31 11.80 11.80 11.52 11.53 0.1M
2022-05-30 11.58 11.90 11.55 11.80 0.1M
2022-05-27 11.71 11.75 11.50 11.58 0.0M
2022-05-26 11.90 11.90 11.50 11.55 0.1M
2022-05-25 12.05 12.13 11.50 11.65 0.1M
2022-05-24 12.38 12.38 11.80 11.80 0.1M
2022-05-23 12.32 12.45 12.22 12.30 0.1M
2022-05-20 12.14 12.16 11.84 12.10 0.1M
2022-05-19 11.80 12.30 11.64 11.88 0.2M
2022-05-18 11.73 12.70 11.73 11.90 0.4M
2022-05-17 12.00 12.00 11.73 11.73 0.1M
2022-05-16 11.50 12.00 11.50 11.89 0.1M
2022-05-13 11.42 11.77 11.27 11.49 0.1M
2022-05-12 11.75 11.75 11.20 11.32 0.1M
2022-05-11 11.75 11.95 11.58 11.86 0.1M
2022-05-10 11.35 11.78 11.30 11.70 0.0M
2022-05-09 11.40 11.42 11.17 11.34 0.0M
2022-05-06 11.15 11.47 11.12 11.43 0.1M
2022-05-05 11.74 11.80 11.22 11.22 0.1M
2022-05-04 11.65 11.80 11.45 11.72 0.1M
2022-05-02 11.63 11.67 11.32 11.62 0.0M
2022-04-29 11.53 11.68 11.43 11.65 0.1M
2022-04-28 11.40 11.58 11.31 11.31 0.0M
2022-04-27 11.60 11.62 11.30 11.36 0.1M
2022-04-26 11.39 11.65 11.00 11.60 0.1M
2022-04-25 11.48 11.48 11.00 11.10 0.1M
2022-04-22 11.50 11.55 11.36 11.36 0.1M
2022-04-21 11.80 11.84 11.51 11.55 0.1M
2022-04-20 12.03 12.16 11.59 11.60 0.2M
2022-04-19 12.34 12.34 11.98 12.00 0.1M
2022-04-14 12.23 12.36 12.11 12.27 0.0M
2022-04-13 12.10 12.18 11.94 12.18 0.0M
2022-04-12 12.18 12.18 12.00 12.00 0.1M
2022-04-11 11.90 12.18 11.74 12.18 0.0M
2022-04-08 12.00 12.06 11.72 11.86 0.1M
2022-04-07 12.08 12.18 11.86 11.90 0.1M
2022-04-06 12.30 12.38 12.02 12.10 0.1M
2022-04-05 12.30 12.40 12.20 12.28 0.1M
2022-04-04 12.30 12.40 12.24 12.24 0.1M
2022-04-01 12.52 12.52 12.24 12.24 0.1M
2022-03-31 12.40 12.60 12.26 12.38 0.1M
2022-03-30 12.54 12.54 12.40 12.50 0.1M
2022-03-29 12.60 12.66 12.22 12.54 0.1M
2022-03-28 12.72 12.94 12.42 12.44 0.1M
2022-03-25 13.30 13.30 12.62 12.70 0.2M
2022-03-24 13.00 13.20 12.72 13.16 0.2M
2022-03-23 12.54 13.04 12.42 12.92 0.2M
2022-03-22 12.78 12.86 12.36 12.42 0.1M
2022-03-21 12.34 12.76 12.34 12.68 0.1M
2022-03-18 12.68 12.82 12.20 12.34 0.1M
2022-03-17 12.40 12.70 12.20 12.70 0.2M
2022-03-16 12.04 12.42 11.98 12.20 0.1M
2022-03-15 12.02 12.24 11.82 11.98 0.1M
2022-03-14 12.14 12.26 11.90 12.02 0.1M
2022-03-11 12.06 12.38 12.06 12.14 0.1M
2022-03-10 12.26 12.38 12.04 12.38 0.1M
2022-03-09 11.94 12.24 11.86 12.24 0.1M
2022-03-08 11.90 12.26 11.74 11.82 0.1M
2022-03-07 11.92 12.56 11.52 12.28 0.2M
2022-03-04 12.12 12.40 11.88 11.90 0.2M
2022-03-03 13.38 13.38 12.20 12.20 0.4M
2022-03-02 12.00 12.96 11.78 12.96 0.2M
2022-03-01 12.58 12.60 11.86 12.00 0.2M
2022-02-28 11.46 12.56 11.22 12.20 0.2M
2022-02-25 10.62 11.46 10.62 11.46 0.2M
2022-02-24 10.92 11.10 9.96 10.62 0.4M
2022-02-23 12.28 12.30 11.60 11.60 0.1M
2022-02-22 11.00 11.80 11.00 11.80 0.1M
2022-02-21 12.06 12.34 11.40 11.42 0.1M
2022-02-18 12.30 12.32 11.90 11.96 0.1M
2022-02-17 12.88 12.88 12.14 12.14 0.1M
2022-02-16 12.76 12.96 12.66 12.74 0.1M
2022-02-15 12.42 12.76 12.40 12.74 0.1M
2022-02-14 12.90 12.92 12.34 12.44 0.1M
2022-02-11 13.00 13.20 12.88 13.02 0.1M
2022-02-10 13.26 13.26 12.94 12.98 0.0M
2022-02-09 13.10 13.22 12.82 13.20 0.1M
2022-02-08 13.28 13.40 12.98 12.98 0.1M
2022-02-07 13.40 13.40 13.12 13.30 0.1M
2022-02-04 13.28 13.40 13.10 13.20 0.0M
2022-02-03 13.30 13.44 13.22 13.24 0.0M
2022-02-02 13.40 13.70 13.22 13.26 0.1M
2022-02-01 13.34 13.38 13.24 13.38 0.0M
2022-01-31 13.50 13.50 13.12 13.12 0.1M
2022-01-28 13.26 13.40 13.00 13.00 0.1M
2022-01-27 13.30 13.46 13.04 13.28 0.0M
2022-01-26 13.50 13.70 13.32 13.34 0.1M
2022-01-25 13.04 13.56 13.04 13.40 0.1M
2022-01-24 13.92 14.08 12.96 12.96 0.2M
2022-01-21 14.22 14.30 13.80 13.92 0.1M
2022-01-20 14.90 14.96 14.34 14.40 0.1M
2022-01-19 14.88 15.14 14.64 14.70 0.1M
2022-01-18 15.02 15.22 14.88 15.10 0.1M
2022-01-17 14.92 15.30 14.90 15.04 0.1M
2022-01-14 15.28 15.28 14.90 15.02 0.1M
2022-01-13 15.30 15.30 15.06 15.28 0.1M
2022-01-12 14.84 15.20 14.84 15.20 0.1M
2022-01-11 14.36 14.70 14.32 14.70 0.1M
2022-01-10 14.46 14.70 14.14 14.22 0.1M
2022-01-07 14.30 14.48 14.10 14.36 0.1M
2022-01-05 14.44 14.44 14.20 14.30 0.1M
2022-01-04 14.52 14.58 14.30 14.36 0.1M
2022-01-03 14.18 14.44 14.16 14.40 0.1M