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
2024-12-30 14.60 14.62 14.06 14.10 0.1M
2024-12-27 13.42 14.54 13.40 14.54 0.2M
2024-12-23 13.80 14.20 13.32 13.38 0.2M
2024-12-20 13.32 14.00 13.22 13.80 0.2M
2024-12-19 13.50 13.58 13.12 13.32 0.1M
2024-12-18 13.42 13.66 13.10 13.54 0.1M
2024-12-17 13.66 14.10 13.30 13.42 0.1M
2024-12-16 13.94 13.94 13.50 13.62 0.1M
2024-12-13 13.42 13.98 13.42 13.98 0.2M
2024-12-12 13.98 13.98 13.54 13.60 0.1M
2024-12-11 14.04 14.06 13.70 13.80 0.1M
2024-12-10 13.78 14.04 13.60 13.84 0.1M
2024-12-09 14.56 14.56 13.76 13.76 0.2M
2024-12-06 13.34 14.42 13.34 14.38 0.2M
2024-12-05 13.36 13.56 13.18 13.32 0.1M
2024-12-04 13.76 14.00 13.32 13.36 0.1M
2024-12-03 14.20 14.28 13.72 13.76 0.1M
2024-12-02 13.90 14.20 13.84 14.18 0.1M
2024-11-29 13.82 14.08 13.60 13.82 0.1M
2024-11-28 13.72 13.88 13.66 13.82 0.0M
2024-11-27 13.96 14.00 13.70 13.72 0.1M
2024-11-26 14.38 14.38 13.86 13.86 0.1M
2024-11-25 14.40 14.60 13.92 14.30 0.1M
2024-11-22 14.20 14.48 13.96 14.24 0.1M
2024-11-21 14.14 14.40 13.88 14.20 0.0M
2024-11-20 13.82 14.22 13.72 14.20 0.1M
2024-11-19 14.00 14.08 13.56 13.66 0.1M
2024-11-18 13.80 14.30 13.72 14.00 0.1M
2024-11-15 14.14 14.18 13.60 13.64 0.1M
2024-11-14 14.26 14.26 13.76 14.18 0.3M
2024-11-13 14.04 14.34 13.82 14.06 0.1M
2024-11-12 14.60 14.80 14.04 14.04 0.1M
2024-11-08 14.72 14.86 14.44 14.50 0.1M
2024-11-07 14.32 14.82 14.32 14.68 0.1M
2024-11-06 15.00 15.14 14.02 14.18 0.3M
2024-11-05 16.06 16.30 14.86 14.86 0.4M
2024-11-04 16.40 16.70 16.14 16.14 0.1M
2024-10-31 16.12 16.54 16.00 16.50 0.1M
2024-10-30 17.10 17.10 16.26 16.26 0.1M
2024-10-29 16.98 17.10 16.74 17.00 0.1M
2024-10-28 16.62 16.98 16.56 16.98 0.1M
2024-10-25 16.70 17.00 16.58 16.60 0.1M
2024-10-24 16.84 17.08 16.62 16.90 0.1M
2024-10-23 16.20 17.00 16.00 17.00 0.1M
2024-10-22 16.86 16.86 16.20 16.20 0.1M
2024-10-21 16.60 17.00 16.50 16.70 0.0M
2024-10-18 16.54 16.88 16.42 16.54 0.1M
2024-10-17 17.50 17.56 16.54 16.54 0.1M
2024-10-16 18.08 18.08 17.30 17.30 0.1M
2024-10-15 17.20 18.00 17.02 18.00 0.2M
2024-10-14 16.90 17.00 16.72 16.98 0.0M
2024-10-11 16.72 17.20 16.52 16.88 0.1M
2024-10-10 17.12 17.18 16.52 16.72 0.1M
2024-10-09 16.94 17.32 16.60 16.90 0.1M
2024-10-08 17.44 17.58 16.80 16.98 0.2M
2024-10-07 17.36 17.80 17.24 17.44 0.1M
2024-10-04 17.90 18.02 17.38 17.38 0.1M
2024-10-03 17.90 18.08 17.66 17.74 0.1M
2024-10-02 18.42 18.50 17.90 17.90 0.1M
2024-10-01 18.74 18.74 18.22 18.42 0.1M
2024-09-30 18.96 19.06 18.62 18.70 0.1M
2024-09-27 18.50 18.88 18.22 18.78 0.1M
2024-09-26 18.80 18.90 18.32 18.32 0.1M
2024-09-25 18.60 19.50 18.48 18.72 0.3M
2024-09-24 19.08 19.26 18.56 18.86 0.2M
2024-09-23 20.05 20.20 18.98 18.98 0.1M
2024-09-20 20.00 20.40 19.92 20.00 0.1M
2024-09-19 20.45 20.60 20.00 20.00 0.1M
2024-09-18 20.20 20.40 19.76 20.30 0.1M
2024-09-17 20.20 20.20 19.72 20.15 0.1M
2024-09-16 20.20 20.20 19.70 19.90 0.1M
2024-09-13 20.85 20.85 19.98 19.98 0.1M
2024-09-12 20.15 21.00 20.15 20.80 0.2M
2024-09-11 20.25 20.30 19.90 19.96 0.1M
2024-09-10 20.15 20.40 19.76 20.00 0.1M
2024-09-09 20.50 20.50 20.00 20.25 0.1M
2024-09-06 19.82 20.50 19.66 19.86 0.1M
2024-09-05 20.40 20.80 19.82 19.82 0.1M
2024-09-04 19.70 20.40 19.22 20.40 0.2M
2024-09-03 20.90 20.90 19.80 19.80 0.2M
2024-09-02 19.70 20.90 19.68 20.90 0.3M
2024-08-30 19.44 20.20 19.40 19.72 0.2M
2024-08-29 19.38 19.74 19.00 19.74 0.2M
2024-08-28 19.80 20.40 19.12 19.12 0.3M
2024-08-27 18.38 19.98 18.38 19.98 0.3M
2024-08-26 18.58 18.72 18.20 18.30 0.3M
2024-08-23 18.18 18.58 17.80 18.58 0.2M
2024-08-22 18.20 18.78 18.02 18.02 0.3M
2024-08-21 19.22 19.30 18.70 18.84 0.2M
2024-08-20 19.88 19.88 18.98 19.04 0.2M
2024-08-19 18.00 19.62 17.80 19.62 0.4M
2024-08-16 18.20 18.70 17.94 17.94 0.1M
2024-08-14 18.66 18.84 18.06 18.06 0.1M
2024-08-13 19.42 19.42 18.36 18.40 0.3M
2024-08-12 19.02 19.52 18.82 19.30 0.2M
2024-08-09 19.14 19.76 18.52 18.78 0.3M
2024-08-08 18.78 18.80 17.60 18.60 0.7M
2024-08-07 19.60 19.86 18.60 18.60 0.2M
2024-08-06 19.98 20.20 18.68 19.44 0.4M
2024-08-05 19.90 20.20 19.20 19.44 0.6M
2024-08-02 20.05 21.40 19.64 20.70 0.4M
2024-08-01 21.95 22.25 20.60 20.60 0.6M
2024-07-31 20.10 21.60 20.00 21.60 0.9M
2024-07-30 19.20 20.10 19.02 20.10 0.6M
2024-07-29 19.04 19.18 18.14 18.98 0.5M
2024-07-26 17.74 19.20 17.74 19.04 0.8M
2024-07-25 17.60 18.10 16.94 18.10 0.6M
2024-07-24 16.68 17.86 16.34 17.50 0.7M
2024-07-23 15.86 16.52 15.62 16.50 0.2M
2024-07-22 16.78 17.14 15.84 15.84 0.3M
2024-07-19 16.70 17.12 16.66 16.78 0.1M
2024-07-18 16.72 17.28 16.66 16.98 0.2M
2024-07-17 17.68 17.92 16.64 16.64 0.3M
2024-07-16 17.98 18.00 17.32 17.68 0.4M
2024-07-15 16.90 17.54 16.70 17.50 0.6M
2024-07-12 16.20 16.86 16.10 16.86 0.5M
2024-07-11 15.58 16.18 15.58 15.96 0.2M
2024-07-10 15.24 15.66 14.80 15.58 0.2M
2024-07-09 15.04 15.26 14.92 15.18 0.3M
2024-07-08 16.10 16.12 15.02 15.06 0.6M
2024-07-05 16.20 16.44 15.68 16.16 0.5M
2024-07-04 15.96 16.88 15.62 16.50 0.9M
2024-07-03 14.00 15.88 14.00 15.88 0.9M
2024-07-02 15.24 15.50 13.84 14.00 1.0M
2024-07-01 15.86 16.46 15.30 15.36 0.8M
2024-06-28 16.72 16.74 16.34 16.56 0.1M
2024-06-27 16.62 16.90 16.44 16.74 0.1M
2024-06-26 15.88 16.72 15.76 16.62 0.4M
2024-06-25 16.20 16.26 15.90 15.90 0.1M
2024-06-24 15.78 16.28 15.76 16.18 0.2M
2024-06-21 15.86 15.90 15.60 15.74 0.1M
2024-06-20 16.42 16.42 15.58 15.72 0.2M
2024-06-19 16.02 16.50 15.82 16.36 0.3M
2024-06-18 15.26 16.50 15.14 16.02 0.4M
2024-06-17 15.30 15.68 15.06 15.22 0.2M
2024-06-14 15.90 16.00 15.30 15.30 0.2M
2024-06-13 15.80 16.22 15.46 15.90 0.6M
2024-06-12 14.50 15.80 14.24 15.74 0.4M
2024-06-11 14.32 14.48 14.08 14.32 0.1M
2024-06-10 14.38 14.58 14.16 14.32 0.1M
2024-06-07 14.04 14.40 13.84 14.30 0.1M
2024-06-06 13.92 14.10 13.74 13.94 0.1M
2024-06-05 14.48 14.48 13.70 13.72 0.2M
2024-06-04 14.58 14.66 14.30 14.30 0.1M
2024-06-03 13.92 14.60 13.92 14.58 0.1M
2024-05-31 13.86 14.22 13.74 13.78 0.1M
2024-05-29 14.60 14.68 13.86 13.86 0.1M
2024-05-28 14.70 14.88 14.18 14.68 0.3M
2024-05-27 13.80 14.72 13.52 14.64 0.3M
2024-05-24 14.46 14.46 13.80 13.80 0.2M
2024-05-23 14.30 14.48 14.06 14.30 0.1M
2024-05-22 14.54 14.74 14.06 14.10 0.2M
2024-05-21 14.84 14.84 14.30 14.54 0.2M
2024-05-20 14.74 14.94 14.60 14.86 0.3M
2024-05-17 14.70 14.88 14.36 14.68 0.3M
2024-05-16 13.26 15.04 13.20 14.70 0.9M
2024-05-15 13.78 13.86 13.24 13.24 0.1M
2024-05-14 13.36 14.00 12.94 13.76 0.4M
2024-05-13 12.22 13.42 12.16 13.38 0.3M
2024-05-10 12.40 12.62 12.28 12.40 0.1M
2024-05-09 12.08 12.42 12.08 12.28 0.1M
2024-05-08 12.30 12.30 12.06 12.08 0.0M
2024-05-07 12.28 12.34 12.12 12.20 0.0M
2024-05-06 12.14 12.30 12.02 12.30 0.1M
2024-05-02 12.16 12.22 12.04 12.04 0.0M
2024-04-30 12.26 12.26 12.02 12.06 0.0M
2024-04-29 12.30 12.38 12.00 12.16 0.1M
2024-04-26 12.40 12.44 12.14 12.24 0.1M
2024-04-25 12.60 12.84 12.20 12.20 0.1M
2024-04-24 12.20 12.60 12.20 12.60 0.1M
2024-04-23 12.42 12.54 12.10 12.10 0.1M
2024-04-22 12.40 12.56 12.26 12.42 0.0M
2024-04-19 12.38 12.40 12.16 12.30 0.1M
2024-04-18 12.32 12.48 12.20 12.40 0.0M
2024-04-17 12.02 12.48 12.02 12.38 0.1M
2024-04-16 12.48 12.50 11.88 11.98 0.2M
2024-04-15 12.48 12.78 12.32 12.56 0.1M
2024-04-12 12.76 12.94 12.32 12.32 0.1M
2024-04-11 12.96 13.06 12.66 12.76 0.1M
2024-04-10 12.94 13.04 12.68 12.96 0.1M
2024-04-09 13.02 13.18 12.80 12.80 0.1M
2024-04-08 12.94 13.10 12.90 13.02 0.0M
2024-04-05 13.00 13.20 12.84 12.84 0.1M
2024-04-04 12.72 13.14 12.72 13.04 0.1M
2024-04-03 12.90 13.08 12.72 12.76 0.1M
2024-04-02 13.10 13.26 12.86 12.86 0.1M
2024-03-28 13.20 13.36 12.92 13.08 0.0M
2024-03-27 12.84 13.40 12.48 13.40 0.1M
2024-03-26 12.72 13.08 12.64 12.84 0.0M
2024-03-25 12.80 13.06 12.64 12.64 0.0M
2024-03-22 13.10 13.36 12.70 12.70 0.1M
2024-03-21 12.58 13.22 12.58 13.22 0.1M
2024-03-20 12.50 12.58 12.40 12.58 0.0M
2024-03-19 12.60 12.82 12.38 12.50 0.1M
2024-03-18 12.90 13.10 12.60 12.60 0.1M
2024-03-15 12.70 12.92 12.70 12.90 0.1M
2024-03-14 12.50 12.78 12.50 12.70 0.1M
2024-03-13 12.68 12.70 12.46 12.54 0.1M
2024-03-12 12.76 12.80 12.60 12.68 0.1M
2024-03-11 12.80 12.98 12.36 12.78 0.1M
2024-03-08 12.90 13.08 12.80 12.86 0.1M
2024-03-07 13.10 13.10 12.86 12.90 0.1M
2024-03-06 12.84 13.14 12.80 13.10 0.1M
2024-03-05 13.30 13.40 12.60 12.76 0.2M
2024-03-04 13.98 14.12 13.32 13.32 0.1M
2024-03-01 13.90 14.08 13.86 13.98 0.1M
2024-02-29 14.34 14.48 13.82 13.82 0.2M
2024-02-28 14.60 14.96 14.30 14.30 0.1M
2024-02-27 14.94 15.04 14.56 14.58 0.1M
2024-02-26 14.58 15.14 14.50 14.80 0.8M
2024-02-23 14.06 14.56 14.04 14.56 0.2M
2024-02-22 14.06 14.06 13.94 14.06 0.0M
2024-02-21 13.96 14.08 13.82 14.00 0.1M
2024-02-20 14.08 14.16 13.92 13.96 0.1M
2024-02-19 14.08 14.26 14.06 14.08 0.0M
2024-02-16 14.24 14.28 14.06 14.08 0.1M
2024-02-15 14.10 14.26 14.00 14.26 0.0M
2024-02-14 13.96 14.10 13.92 14.10 0.0M
2024-02-13 14.26 14.30 13.96 13.96 0.1M
2024-02-12 14.04 14.26 13.94 14.26 0.1M
2024-02-09 14.22 14.22 13.96 13.96 0.1M
2024-02-08 14.42 14.44 14.04 14.06 0.1M
2024-02-07 14.54 14.60 14.28 14.28 0.1M
2024-02-06 14.62 14.62 14.50 14.54 0.1M
2024-02-05 14.42 14.62 14.34 14.58 0.2M
2024-02-02 14.28 14.64 14.26 14.34 0.2M
2024-02-01 14.02 14.16 13.98 14.14 0.0M
2024-01-31 13.98 14.10 13.96 14.02 0.0M
2024-01-30 14.08 14.16 13.98 13.98 0.0M
2024-01-29 14.20 14.30 13.98 13.98 0.1M
2024-01-26 13.94 14.16 13.90 14.16 0.0M
2024-01-25 14.06 14.08 13.88 13.92 0.1M
2024-01-24 14.00 14.16 14.00 14.08 0.0M
2024-01-23 14.20 14.22 14.00 14.08 0.0M
2024-01-22 14.10 14.22 13.90 14.16 0.0M
2024-01-19 13.88 14.12 13.82 14.08 0.0M
2024-01-18 13.88 13.98 13.72 13.82 0.1M
2024-01-17 13.88 14.00 13.68 13.70 0.1M
2024-01-16 13.94 14.10 13.82 13.88 0.1M
2024-01-15 14.16 14.22 13.86 13.94 0.1M
2024-01-12 14.18 14.32 14.14 14.16 0.0M
2024-01-11 14.16 14.30 14.04 14.16 0.1M
2024-01-10 14.24 14.38 14.12 14.16 0.0M
2024-01-09 14.22 14.42 14.16 14.18 0.0M
2024-01-08 14.20 14.30 14.12 14.20 0.0M
2024-01-05 14.14 14.28 14.08 14.20 0.0M
2024-01-04 14.12 14.30 14.12 14.14 0.0M
2024-01-03 14.34 14.36 14.08 14.12 0.1M
2024-01-02 14.66 14.72 14.36 14.36 0.1M