Pepco Group Nv (PCOP)

PCOP
🏛️ Polen →
26.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 21.88 21.88 21.75 21.75 11.0K
09:05 21.79 21.86 21.77 21.79 2.9K
09:10 21.82 21.82 21.71 21.71 2.9K
09:15 21.70 21.73 21.64 21.73 2.3K
09:20 21.70 21.78 21.70 21.78 2.3K
09:25 21.78 21.82 21.73 21.75 3.6K
09:30 21.72 21.73 21.68 21.71 2.2K
09:35 21.71 21.74 21.68 21.73 3.7K
09:40 21.72 21.73 21.72 21.72 1.2K
09:45 21.72 21.78 21.72 21.76 1.5K
09:50 21.75 21.75 21.72 21.74 4.0K
09:55 21.74 21.74 21.71 21.71 1.6K
10:00 21.71 21.82 21.71 21.73 4.4K
10:05 21.71 21.74 21.71 21.74 1.2K
10:10 21.74 21.74 21.70 21.70 1.4K
10:15 21.71 21.71 21.68 21.69 5.3K
10:20 21.70 21.70 21.65 21.66 18.8K
10:25 21.64 21.66 21.60 21.60 5.9K
10:30 21.60 21.62 21.60 21.62 3.1K
10:35 21.63 21.65 21.57 21.65 23.2K
10:40 21.66 21.75 21.61 21.75 9.7K
10:45 21.77 21.78 21.77 21.78 0.6K
10:50 21.75 21.77 21.73 21.73 3.3K
10:55 21.76 21.76 21.72 21.74 0.9K
11:00 21.74 21.81 21.73 21.81 3.9K
11:05 21.80 21.84 21.80 21.84 0.8K
11:10 21.82 21.84 21.82 21.82 0.5K
11:15 21.83 21.89 21.77 21.77 16.3K
11:20 21.78 21.78 21.76 21.77 1.8K
11:25 21.77 21.82 21.76 21.82 2.8K
11:30 21.78 21.95 21.78 21.90 38.5K
11:35 21.91 21.94 21.86 21.94 5.9K
11:40 21.94 21.98 21.93 21.98 6.0K
11:45 21.97 22.09 21.95 22.09 33.5K
11:50 22.08 22.13 22.07 22.12 6.5K
11:55 22.10 22.10 22.07 22.07 3.4K
12:00 22.07 22.19 22.04 22.14 67.6K
12:05 22.12 22.22 22.12 22.17 32.8K
12:10 22.15 22.15 22.13 22.15 3.0K
12:15 22.17 22.19 22.16 22.19 1.9K
12:20 22.19 22.19 22.07 22.07 11.6K
12:25 22.07 22.09 22.02 22.02 29.5K
12:30 22.00 22.05 21.99 22.05 5.3K
12:35 22.05 22.05 22.00 22.04 13.1K
12:40 22.04 22.12 22.02 22.11 11.4K
12:45 22.10 22.19 22.10 22.16 12.7K
12:50 22.14 22.19 22.12 22.18 8.4K
12:55 22.18 22.19 22.15 22.17 11.7K
13:00 22.18 22.18 22.15 22.18 5.9K
13:05 22.17 22.20 22.12 22.16 42.6K
13:10 22.18 22.18 22.11 22.15 6.1K
13:15 22.16 22.19 22.16 22.19 8.4K
13:20 22.20 22.20 22.16 22.16 15.7K
13:25 22.13 22.14 22.05 22.05 8.0K
13:30 22.05 22.12 22.05 22.10 3.9K
13:35 22.11 22.15 22.10 22.10 9.4K
13:40 22.12 22.12 22.06 22.07 6.2K
13:45 22.08 22.11 22.07 22.08 8.2K
13:50 22.07 22.09 22.07 22.08 187.7K
13:55 22.08 22.10 22.08 22.09 2.2K
14:00 22.09 22.12 22.08 22.12 7.7K
14:05 22.12 22.15 22.12 22.13 6.3K
14:10 22.14 22.14 22.13 22.13 2.9K
14:15 22.14 22.14 22.13 22.14 2.2K
14:20 22.15 22.18 22.14 22.18 4.6K
14:25 22.19 22.27 22.19 22.24 163.7K
14:30 22.22 22.23 22.20 22.20 3.3K
14:35 22.19 22.22 22.19 22.20 6.0K
14:40 22.19 22.22 22.18 22.18 4.9K
14:45 22.18 22.25 22.18 22.25 6.2K
14:50 22.23 22.23 22.20 22.21 3.2K
14:55 22.23 22.23 22.15 22.22 20.9K
15:00 22.25 22.25 22.22 22.25 0.8K
15:05 22.25 22.25 22.21 22.21 3.6K
15:10 22.21 22.23 22.21 22.23 5.9K
15:15 22.23 22.23 22.20 22.20 10.9K
15:20 22.20 22.22 22.20 22.22 4.2K
15:25 22.23 22.26 22.23 22.26 9.6K
15:30 22.26 22.29 22.26 22.29 16.8K
15:35 22.31 22.34 22.28 22.29 20.0K
15:40 22.29 22.34 22.29 22.33 12.3K
15:45 22.33 22.34 22.31 22.34 10.0K
15:50 22.35 22.39 22.34 22.35 22.7K
15:55 22.36 22.43 22.36 22.36 94.8K
16:00 22.37 22.40 22.35 22.37 13.5K
16:05 22.37 22.40 22.36 22.40 8.3K
16:10 22.40 22.43 22.40 22.42 17.7K
16:15 22.41 22.43 22.39 22.41 23.4K
16:20 22.40 22.43 22.37 22.43 13.8K
16:25 22.43 22.43 22.38 22.40 18.1K
16:30 22.41 22.42 22.38 22.39 11.6K
16:35 22.39 22.41 22.39 22.41 14.6K
16:40 22.40 22.43 22.40 22.43 14.2K
16:45 22.43 22.49 22.41 22.44 72.1K
17:00 22.37 22.37 22.37 22.37 143.1K
17:05 22.37 22.37 22.37 22.37 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 25.71 26.80 25.11 26.03 1.6M
2025-09-26 25.35 26.10 24.19 26.00 1.7M
2025-09-25 23.69 25.65 23.46 25.45 7.7M
2025-09-24 21.88 22.49 21.57 22.37 1.5M
2025-09-23 21.86 22.21 21.61 21.78 1.0M
2025-09-22 20.40 21.87 20.40 21.78 1.7M
2025-09-19 20.65 20.79 20.25 20.49 1.5M
2025-09-18 20.24 20.85 20.19 20.64 0.6M
2025-09-17 20.10 20.30 20.00 20.27 0.7M
2025-09-16 20.29 20.50 19.85 19.92 0.8M
2025-09-15 20.00 20.30 19.96 20.10 0.5M
2025-09-12 20.59 20.61 19.97 19.97 1.4M
2025-09-11 20.53 20.75 20.43 20.59 1.8M
2025-09-10 20.95 20.95 20.18 20.57 0.6M
2025-09-09 20.81 20.96 20.40 20.86 0.9M
2025-09-08 20.64 20.93 20.54 20.91 0.8M
2025-09-05 20.93 21.19 20.59 20.63 0.5M
2025-09-04 20.51 20.94 20.43 20.92 0.7M
2025-09-03 20.80 20.92 20.52 20.61 0.7M
2025-09-02 20.80 20.87 19.90 20.75 1.6M
2025-09-01 21.42 21.55 20.63 20.81 1.0M
2025-08-29 21.87 21.93 21.28 21.42 1.1M
2025-08-28 22.14 22.38 21.82 21.89 0.7M
2025-08-27 22.36 22.51 21.96 22.15 1.1M
2025-08-26 21.90 22.35 21.75 22.24 0.7M
2025-08-25 21.72 22.20 21.63 21.94 0.7M
2025-08-22 21.60 22.02 21.34 21.81 1.0M
2025-08-21 21.86 22.19 21.55 21.73 0.9M
2025-08-20 22.31 22.56 21.89 21.93 1.3M
2025-08-19 22.40 22.58 21.77 22.41 1.4M
2025-08-18 22.61 22.90 22.35 22.42 1.4M
2025-08-14 22.50 22.95 22.50 22.74 0.9M
2025-08-13 22.60 23.10 22.40 22.76 1.8M
2025-08-12 22.52 22.87 22.48 22.52 0.9M
2025-08-11 22.75 22.95 22.46 22.61 1.0M
2025-08-08 22.54 23.07 22.31 22.79 1.1M
2025-08-07 22.62 22.98 22.43 22.54 1.0M
2025-08-06 22.47 22.90 22.10 22.60 2.0M
2025-08-05 22.77 22.92 22.41 22.47 1.0M
2025-08-04 22.84 23.14 22.46 22.65 1.7M
2025-08-01 23.25 23.45 22.66 22.96 3.5M
2025-07-31 23.26 23.87 23.26 23.36 2.6M
2025-07-30 22.55 23.29 22.55 23.28 1.3M
2025-07-29 22.19 22.86 22.17 22.54 1.3M
2025-07-28 22.35 22.88 22.07 22.18 1.5M
2025-07-25 22.12 22.69 22.01 22.44 1.2M
2025-07-24 23.00 23.25 21.91 22.33 1.9M
2025-07-23 23.00 23.48 22.85 22.96 1.2M
2025-07-22 22.70 23.11 22.32 22.83 1.5M
2025-07-21 21.90 22.74 21.90 22.60 1.4M
2025-07-18 20.70 22.20 20.61 22.08 2.7M
2025-07-17 20.52 20.96 20.39 20.61 2.1M
2025-07-16 20.35 20.84 20.14 20.72 1.1M
2025-07-15 20.84 20.92 20.22 20.41 1.8M
2025-07-14 21.12 21.12 20.52 20.79 1.2M
2025-07-11 21.65 21.80 21.02 21.12 1.1M
2025-07-10 22.40 22.50 21.30 21.45 4.4M
2025-07-09 21.08 21.36 20.40 21.29 1.9M
2025-07-08 21.25 21.49 21.01 21.13 0.9M
2025-07-07 21.57 21.57 21.17 21.25 0.6M
2025-07-04 21.98 22.02 21.38 21.57 0.7M
2025-07-03 21.85 22.05 21.65 22.00 1.6M
2025-07-02 21.65 22.12 21.46 21.70 1.4M
2025-07-01 21.10 21.70 20.62 21.65 1.6M
2025-06-30 21.50 21.82 21.47 21.65 1.4M
2025-06-27 21.41 21.53 21.08 21.45 1.9M
2025-06-26 20.06 21.27 20.06 21.25 3.2M
2025-06-25 20.13 20.57 19.96 20.00 2.3M
2025-06-24 19.92 20.25 19.51 20.00 1.9M
2025-06-23 18.91 20.15 18.74 19.52 3.1M
2025-06-20 19.50 19.50 18.98 19.11 6.7M
2025-06-18 19.40 19.67 19.06 19.42 1.7M
2025-06-17 19.57 19.80 19.08 19.32 3.6M
2025-06-16 19.50 19.75 19.38 19.55 4.5M
2025-06-13 19.10 19.49 18.72 19.36 3.0M
2025-06-12 19.00 19.38 18.50 19.38 5.9M
2025-06-11 17.89 18.91 17.62 18.68 5.0M
2025-06-10 17.35 18.20 17.35 17.79 2.4M
2025-06-09 17.31 17.55 17.23 17.35 0.6M
2025-06-06 17.43 17.49 16.92 17.31 1.3M
2025-06-05 17.56 17.78 17.29 17.43 0.8M
2025-06-04 17.58 17.85 17.51 17.58 1.0M
2025-06-03 17.39 17.70 16.99 17.58 1.6M
2025-06-02 16.90 17.50 16.82 17.26 1.1M
2025-05-30 17.03 17.26 16.70 17.09 1.5M
2025-05-29 17.78 17.78 17.05 17.12 1.6M
2025-05-28 17.35 17.74 17.13 17.65 1.4M
2025-05-27 17.09 17.35 16.84 17.28 1.3M
2025-05-26 16.36 17.00 16.36 16.97 1.2M
2025-05-23 16.70 16.89 16.21 16.33 3.0M
2025-05-22 17.63 18.43 16.37 16.70 7.0M
2025-05-21 18.59 18.61 18.27 18.40 0.6M
2025-05-20 18.30 18.77 18.20 18.62 1.3M
2025-05-19 18.20 18.48 17.78 18.30 1.2M
2025-05-16 18.31 18.72 18.17 18.36 1.1M
2025-05-15 18.50 18.60 18.15 18.38 0.8M
2025-05-14 18.72 18.77 18.40 18.58 1.3M
2025-05-13 18.54 18.98 18.54 18.74 1.6M
2025-05-12 18.70 19.32 18.49 18.55 1.9M
2025-05-09 18.54 18.67 18.38 18.62 1.3M
2025-05-08 18.31 18.63 18.13 18.43 2.2M
2025-05-07 18.25 18.45 18.07 18.20 1.5M
2025-05-06 18.29 18.39 17.69 18.20 1.2M
2025-05-05 18.09 18.62 18.06 18.40 1.9M
2025-05-02 17.72 18.15 17.72 17.97 0.9M
2025-04-30 18.07 18.28 17.50 17.72 1.8M
2025-04-29 17.72 18.13 17.72 18.05 1.2M
2025-04-28 17.69 18.22 17.57 17.70 3.5M
2025-04-25 17.40 17.65 17.17 17.59 2.1M
2025-04-24 17.40 17.46 16.64 17.42 3.3M
2025-04-23 16.97 17.50 16.97 17.50 6.7M
2025-04-22 16.39 16.97 16.00 16.89 4.2M
2025-04-17 14.80 16.44 14.80 16.30 6.4M
2025-04-16 14.84 14.97 14.56 14.80 0.7M
2025-04-15 14.65 15.20 14.60 14.80 1.4M
2025-04-14 14.53 14.79 14.49 14.60 0.7M
2025-04-11 14.50 14.77 14.30 14.34 1.3M
2025-04-10 14.94 15.05 14.28 14.39 1.5M
2025-04-09 14.02 14.34 13.80 14.14 1.4M
2025-04-08 14.66 14.70 14.01 14.50 1.3M
2025-04-07 13.22 14.60 12.67 14.33 3.7M
2025-04-04 14.77 14.89 14.00 14.03 3.1M
2025-04-03 14.83 15.22 14.66 14.76 1.2M
2025-04-02 15.00 15.08 14.79 15.03 0.7M
2025-04-01 15.10 15.17 14.55 14.91 3.4M
2025-03-31 15.40 15.41 14.77 14.88 2.5M
2025-03-28 15.24 15.72 15.17 15.42 1.1M
2025-03-27 15.46 15.55 15.10 15.24 1.7M
2025-03-26 15.80 15.84 15.25 15.47 1.8M
2025-03-25 16.12 16.13 15.60 15.75 3.5M
2025-03-24 16.24 16.35 15.98 16.11 1.2M
2025-03-21 16.48 16.48 16.07 16.10 3.0M
2025-03-20 16.85 16.87 16.48 16.48 2.4M
2025-03-19 16.99 16.99 16.67 16.79 1.4M
2025-03-18 17.07 17.20 16.91 16.99 1.2M
2025-03-17 17.30 17.45 17.10 17.19 1.8M
2025-03-14 17.05 17.33 16.90 17.30 2.5M
2025-03-13 17.12 17.17 16.95 17.05 2.5M
2025-03-12 17.03 17.28 16.93 17.13 1.9M
2025-03-11 17.10 17.17 16.77 17.00 1.9M
2025-03-10 17.01 17.17 16.73 17.01 1.2M
2025-03-07 17.50 17.60 16.38 16.88 4.9M
2025-03-06 19.00 19.49 17.35 17.65 6.3M
2025-03-05 17.12 17.56 17.01 17.50 2.3M
2025-03-04 16.78 17.04 16.51 16.56 1.7M
2025-03-03 16.73 17.25 16.62 17.12 1.2M
2025-02-28 16.80 16.88 16.58 16.74 1.0M
2025-02-27 17.20 17.24 16.80 16.88 1.1M
2025-02-26 16.51 17.41 16.51 17.32 2.0M
2025-02-25 16.45 16.75 16.45 16.46 0.8M
2025-02-24 17.02 17.08 16.48 16.55 1.1M
2025-02-21 17.00 17.29 16.96 17.10 0.4M
2025-02-20 17.21 17.24 16.86 16.96 0.7M
2025-02-19 17.65 17.73 17.05 17.10 0.9M
2025-02-18 17.67 17.79 17.41 17.55 1.1M
2025-02-17 17.20 17.71 16.95 17.67 1.1M
2025-02-14 17.39 17.48 17.08 17.20 1.1M
2025-02-13 17.61 17.70 17.33 17.39 0.9M
2025-02-12 17.53 17.77 17.28 17.44 0.8M
2025-02-11 17.78 17.80 17.33 17.53 1.6M
2025-02-10 17.37 17.76 17.31 17.68 1.1M
2025-02-07 17.54 17.55 17.20 17.37 1.3M
2025-02-06 17.06 17.58 17.06 17.46 1.2M
2025-02-05 17.25 17.34 16.85 16.99 0.6M
2025-02-04 17.10 17.40 17.10 17.30 0.9M
2025-02-03 16.77 17.03 16.21 17.00 1.2M
2025-01-31 17.26 17.51 17.09 17.26 1.8M
2025-01-30 16.50 17.35 16.50 17.28 2.3M
2025-01-29 16.70 16.89 16.48 16.69 1.6M
2025-01-28 15.76 16.57 15.76 16.57 2.7M
2025-01-27 15.30 15.77 15.21 15.74 1.2M
2025-01-24 15.35 15.49 15.20 15.41 1.2M
2025-01-23 15.28 15.43 15.10 15.21 1.0M
2025-01-22 15.25 15.45 15.10 15.28 2.1M
2025-01-21 15.35 15.40 14.98 15.21 1.2M
2025-01-20 15.19 15.56 14.99 15.30 3.2M
2025-01-17 15.10 15.22 14.41 14.87 3.9M
2025-01-16 16.49 16.49 14.92 15.03 6.4M
2025-01-15 15.90 16.39 15.76 16.39 1.2M
2025-01-14 16.07 16.10 15.71 15.81 0.9M
2025-01-13 16.49 16.49 15.88 16.00 0.9M
2025-01-10 16.49 16.51 16.14 16.40 1.0M
2025-01-09 16.40 16.49 16.21 16.49 0.6M
2025-01-08 16.84 16.87 16.27 16.34 0.9M
2025-01-07 16.90 17.30 16.80 16.84 1.0M
2025-01-03 16.90 16.91 16.62 16.65 0.5M
2025-01-02 16.55 16.96 16.48 16.77 0.7M