PCF Group SA

PCF1
🏛️ 波兰 →
3.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 48.00 48.92 48.00 48.92 0.0M
2021-12-29 47.04 49.00 47.04 48.88 0.0M
2021-12-28 48.30 48.68 47.00 47.30 0.0M
2021-12-27 48.60 49.00 47.50 48.30 0.0M
2021-12-23 49.20 49.50 48.10 49.00 0.1M
2021-12-22 49.50 49.88 49.20 49.20 0.0M
2021-12-21 49.30 49.98 49.26 49.60 0.0M
2021-12-20 51.20 51.20 48.20 49.52 0.0M
2021-12-17 50.95 52.95 50.40 51.10 0.0M
2021-12-16 50.00 51.00 50.00 51.00 0.0M
2021-12-15 50.05 50.50 49.54 50.10 0.0M
2021-12-14 49.68 50.40 49.10 50.10 0.0M
2021-12-13 48.60 50.00 48.00 49.64 0.0M
2021-12-10 48.10 48.50 47.20 48.40 0.0M
2021-12-09 50.05 50.05 47.04 48.60 0.0M
2021-12-08 49.64 50.60 49.10 50.20 0.0M
2021-12-07 48.94 50.50 48.60 49.92 0.0M
2021-12-06 48.00 49.40 45.78 49.00 0.0M
2021-12-03 46.00 48.12 45.98 47.60 0.0M
2021-12-02 47.50 47.50 45.90 46.00 0.0M
2021-12-01 45.60 49.48 45.58 46.50 0.1M
2021-11-30 45.00 45.60 42.20 45.60 0.1M
2021-11-29 41.68 41.80 39.90 40.10 0.0M
2021-11-26 40.80 41.70 40.12 41.68 0.0M
2021-11-25 40.60 40.94 40.30 40.94 0.0M
2021-11-24 40.96 40.96 40.10 40.90 0.0M
2021-11-23 41.00 41.90 40.10 40.60 0.0M
2021-11-22 40.50 41.44 40.20 41.00 0.0M
2021-11-19 41.46 41.46 40.14 40.50 0.0M
2021-11-18 40.40 41.50 39.04 41.50 0.0M
2021-11-17 41.00 41.68 39.56 40.50 0.0M
2021-11-16 41.20 41.70 40.50 40.98 0.0M
2021-11-15 42.00 42.20 40.60 40.90 0.0M
2021-11-12 40.20 41.40 40.20 41.00 0.0M
2021-11-10 40.24 40.86 39.60 40.10 0.0M
2021-11-09 40.80 42.00 40.02 40.22 0.0M
2021-11-08 41.18 41.30 40.04 40.26 0.0M
2021-11-05 41.00 41.88 40.60 41.18 0.0M
2021-11-04 42.10 42.20 40.40 40.90 0.0M
2021-11-03 42.00 42.20 41.00 41.00 0.0M
2021-11-02 43.10 43.14 42.00 42.00 0.0M
2021-10-29 44.60 44.60 43.20 43.20 0.0M
2021-10-28 44.48 44.94 43.80 44.12 0.0M
2021-10-27 44.72 44.72 43.70 44.36 0.0M
2021-10-26 46.50 47.20 44.50 45.00 0.0M
2021-10-25 47.98 48.20 45.00 46.60 0.0M
2021-10-22 47.52 47.80 45.98 47.16 0.0M
2021-10-21 47.18 47.54 44.00 47.02 0.0M
2021-10-20 49.00 50.00 47.00 47.16 0.0M
2021-10-19 42.40 49.00 42.34 48.00 0.1M
2021-10-18 40.40 42.44 40.10 42.34 0.0M
2021-10-15 40.96 40.96 40.12 40.40 0.0M
2021-10-14 40.44 41.00 39.56 40.78 0.0M
2021-10-13 41.00 41.20 38.92 41.00 0.0M
2021-10-12 40.60 41.20 40.50 40.98 0.0M
2021-10-11 42.80 42.80 41.16 41.16 0.0M
2021-10-08 40.92 42.00 40.70 41.40 0.0M
2021-10-07 41.40 42.28 41.00 41.50 0.0M
2021-10-06 41.70 41.70 41.00 41.40 0.0M
2021-10-05 41.74 42.00 41.38 41.70 0.0M
2021-10-04 41.50 42.90 41.30 41.58 0.0M
2021-10-01 41.50 41.88 41.00 41.50 0.0M
2021-09-30 43.48 44.18 41.00 41.50 0.0M
2021-09-29 42.52 43.50 40.40 42.00 0.0M
2021-09-28 44.40 44.40 42.60 43.00 0.0M
2021-09-27 43.10 44.40 42.52 43.90 0.0M
2021-09-24 43.00 45.42 42.48 44.42 0.0M
2021-09-23 43.90 43.98 42.12 42.12 0.0M
2021-09-22 41.88 44.88 40.42 42.30 0.1M
2021-09-21 42.10 42.98 41.44 41.88 0.0M
2021-09-20 43.72 43.72 42.20 42.20 0.0M
2021-09-17 45.00 45.00 43.20 43.60 0.0M
2021-09-16 44.50 44.50 44.00 44.18 0.0M
2021-09-15 44.28 44.60 44.28 44.58 0.0M
2021-09-14 44.16 44.60 44.14 44.28 0.0M
2021-09-13 45.00 45.00 44.00 44.14 0.0M
2021-09-10 44.60 45.00 44.30 44.34 0.0M
2021-09-09 44.62 45.02 44.50 44.60 0.0M
2021-09-08 44.60 44.90 44.50 44.90 0.0M
2021-09-07 45.50 45.52 44.90 45.00 0.0M
2021-09-06 46.80 46.80 45.24 45.60 0.0M
2021-09-03 47.20 47.20 45.50 45.70 0.0M
2021-09-02 46.20 47.48 45.40 46.48 0.0M
2021-09-01 46.74 46.74 44.98 45.98 0.0M
2021-08-31 46.20 47.00 45.70 46.00 0.0M
2021-08-30 45.10 45.84 45.02 45.60 0.0M
2021-08-27 45.50 45.50 44.60 45.30 0.0M
2021-08-26 45.52 45.94 44.80 45.56 0.0M
2021-08-25 47.74 47.76 45.62 46.00 0.0M
2021-08-24 48.00 48.40 47.00 47.10 0.0M
2021-08-23 48.10 49.00 46.80 47.38 0.0M
2021-08-20 47.92 48.06 47.20 47.76 0.1M
2021-08-19 46.20 47.60 46.00 47.00 0.1M
2021-08-18 47.90 48.48 44.54 45.50 0.1M
2021-08-17 51.00 52.05 47.60 47.88 0.1M
2021-08-16 57.55 57.55 55.20 55.30 0.0M
2021-08-13 56.70 57.15 56.60 57.00 0.0M
2021-08-12 58.35 58.35 56.70 56.85 0.0M
2021-08-11 57.00 57.50 57.00 57.35 0.0M
2021-08-10 57.00 57.40 57.00 57.30 0.0M
2021-08-09 58.05 58.05 57.00 57.40 0.0M
2021-08-06 58.45 58.45 57.30 58.05 0.0M
2021-08-05 58.45 58.45 57.10 58.00 0.0M
2021-08-04 59.30 59.30 58.05 58.45 0.0M
2021-08-03 59.45 59.45 58.45 58.55 0.0M
2021-08-02 59.95 59.95 58.40 59.45 0.0M
2021-07-30 58.75 59.95 58.00 59.95 0.0M
2021-07-29 58.85 58.85 58.10 58.10 0.0M
2021-07-28 59.20 59.35 58.30 58.85 0.0M
2021-07-27 59.90 59.90 58.30 59.45 0.0M
2021-07-26 59.80 59.95 58.10 59.90 0.0M
2021-07-23 60.00 60.00 58.25 59.95 0.0M
2021-07-22 59.00 59.90 58.00 59.00 0.0M
2021-07-21 58.90 58.90 57.50 58.20 0.0M
2021-07-20 57.80 59.00 57.80 58.90 0.0M
2021-07-19 60.00 60.00 57.80 58.75 0.0M
2021-07-16 61.30 61.30 59.05 60.00 0.0M
2021-07-15 61.35 61.35 60.05 60.30 0.0M
2021-07-14 60.60 61.35 59.55 61.35 0.0M
2021-07-13 61.00 61.00 59.00 59.30 0.0M
2021-07-12 59.25 61.00 59.10 59.40 0.0M
2021-07-09 60.00 60.50 59.40 60.50 0.0M
2021-07-08 60.30 60.35 58.30 59.40 0.0M
2021-07-07 60.00 60.40 59.35 60.30 0.0M
2021-07-06 60.80 62.45 57.70 60.00 0.0M
2021-07-05 62.30 62.60 61.45 61.90 0.0M
2021-07-02 61.50 62.00 61.50 62.00 0.0M
2021-07-01 62.00 62.10 61.05 61.90 0.0M
2021-06-30 62.00 62.30 60.00 61.40 0.0M
2021-06-29 60.00 61.50 58.65 61.30 0.0M
2021-06-28 60.50 60.50 59.20 60.00 0.0M
2021-06-25 58.00 60.80 58.00 60.50 0.0M
2021-06-24 60.65 61.00 59.45 59.60 0.0M
2021-06-23 60.00 61.20 59.95 60.65 0.0M
2021-06-22 57.50 60.05 57.30 59.95 0.0M
2021-06-21 60.50 61.00 58.15 58.50 0.0M
2021-06-18 61.35 61.35 60.00 60.60 0.0M
2021-06-17 61.10 61.45 58.70 61.00 0.0M
2021-06-16 60.60 61.70 60.60 61.40 0.0M
2021-06-15 59.30 60.50 59.25 60.50 0.0M
2021-06-14 59.00 59.80 58.60 59.75 0.0M
2021-06-11 58.25 58.75 58.00 58.60 0.0M
2021-06-10 58.95 58.95 58.00 58.80 0.0M
2021-06-09 58.10 59.00 57.90 58.95 0.0M
2021-06-08 58.20 59.15 58.00 59.00 0.0M
2021-06-07 58.00 59.40 57.00 59.15 0.0M
2021-06-04 57.10 59.00 56.00 57.90 0.0M
2021-06-02 56.40 58.00 56.40 57.10 0.0M
2021-06-01 56.65 58.20 55.20 57.00 0.0M
2021-05-31 56.60 57.00 55.20 56.50 0.0M
2021-05-28 61.75 61.75 56.50 58.00 0.0M
2021-05-27 59.95 61.90 59.00 61.20 0.0M
2021-05-26 58.75 60.50 58.00 60.20 0.0M
2021-05-25 64.00 64.65 57.60 57.60 0.1M
2021-05-24 58.20 64.85 58.00 64.85 0.0M
2021-05-21 57.55 58.85 56.50 58.00 0.1M
2021-05-20 59.65 59.65 56.70 57.55 0.1M
2021-05-19 57.05 59.50 56.65 58.60 0.2M
2021-05-18 57.05 59.00 57.05 58.10 0.1M
2021-05-17 59.00 59.95 56.75 57.40 0.0M
2021-05-14 60.70 60.70 58.50 59.00 0.1M
2021-05-13 63.05 63.90 58.55 60.80 0.2M
2021-05-12 65.30 65.45 63.50 64.45 0.0M
2021-05-11 66.85 66.85 64.30 65.30 0.0M
2021-05-10 66.95 69.00 65.55 66.85 0.0M
2021-05-07 65.40 68.40 62.60 67.45 0.1M
2021-05-06 68.50 68.55 65.00 65.50 0.0M
2021-05-05 69.70 69.70 67.50 68.10 0.0M
2021-05-04 71.55 71.55 69.00 69.70 0.1M
2021-04-30 69.75 71.75 66.40 71.60 0.0M
2021-04-29 69.80 69.95 68.00 69.75 0.0M
2021-04-28 72.00 72.80 69.40 69.70 0.0M
2021-04-27 70.90 72.00 70.35 72.00 0.0M
2021-04-26 68.00 70.60 67.90 70.30 0.0M
2021-04-23 69.00 69.10 67.90 67.90 0.0M
2021-04-22 68.60 70.00 68.20 68.35 0.0M
2021-04-21 69.00 70.70 67.20 68.00 0.0M
2021-04-20 70.00 71.50 68.00 69.00 0.0M
2021-04-19 67.80 70.30 67.80 69.80 0.0M
2021-04-16 70.70 71.40 66.40 67.80 0.1M
2021-04-15 73.90 73.90 70.60 71.60 0.0M
2021-04-14 74.90 74.90 73.50 74.10 0.0M
2021-04-13 74.50 76.25 74.25 74.90 0.0M
2021-04-12 76.05 77.00 73.30 74.40 0.0M
2021-04-09 77.10 77.85 76.00 76.60 0.0M
2021-04-08 78.10 78.80 76.05 77.05 0.0M
2021-04-07 81.00 81.00 75.85 78.10 0.1M
2021-04-06 82.00 82.70 78.10 81.30 0.1M
2021-04-01 76.90 80.00 75.10 77.60 0.1M
2021-03-31 80.00 80.00 76.53 76.53 0.1M
2021-03-30 81.40 81.50 79.12 79.90 0.0M
2021-03-29 81.62 83.00 79.01 80.00 0.0M
2021-03-26 76.99 82.30 76.70 80.99 0.1M
2021-03-25 78.51 78.88 76.42 76.60 0.0M
2021-03-24 78.99 78.99 78.00 78.90 0.0M
2021-03-23 77.98 79.30 77.12 79.00 0.0M
2021-03-22 78.00 78.00 77.00 77.70 0.0M
2021-03-19 76.50 77.50 75.80 77.20 0.0M
2021-03-18 77.20 77.80 76.40 76.80 0.0M
2021-03-17 78.47 78.47 76.00 76.80 0.0M
2021-03-16 79.91 80.80 77.60 77.60 0.0M
2021-03-15 78.66 80.00 78.00 79.78 0.0M
2021-03-12 78.78 78.90 77.16 78.40 0.0M
2021-03-11 78.56 78.83 77.12 78.30 0.0M
2021-03-10 79.69 79.69 77.61 77.61 0.0M
2021-03-09 79.30 79.83 78.00 79.20 0.0M
2021-03-08 76.99 79.24 76.99 79.10 0.0M
2021-03-05 75.96 77.74 75.60 76.50 0.0M
2021-03-04 75.00 75.59 73.52 74.60 0.0M
2021-03-03 78.00 78.32 75.53 76.20 0.0M
2021-03-02 78.78 79.49 76.07 78.21 0.0M
2021-03-01 81.50 82.32 77.77 78.30 0.0M
2021-02-26 82.00 82.80 78.81 80.75 0.1M
2021-02-25 79.70 82.00 78.70 80.79 0.1M
2021-02-24 74.90 77.90 74.90 77.90 0.0M
2021-02-23 77.35 77.38 72.85 74.99 0.0M
2021-02-22 77.98 77.98 76.40 77.48 0.0M
2021-02-19 78.28 78.29 77.00 77.00 0.0M
2021-02-18 76.00 78.29 75.70 77.70 0.1M
2021-02-17 78.00 78.00 75.63 75.70 0.0M
2021-02-16 77.50 78.29 77.00 77.12 0.0M
2021-02-15 76.50 77.91 75.70 77.50 0.0M
2021-02-12 77.50 78.78 75.50 75.50 0.0M
2021-02-11 76.78 77.39 75.25 77.39 0.0M
2021-02-10 77.52 78.88 76.20 76.51 0.0M
2021-02-09 80.78 80.78 77.21 77.52 0.0M
2021-02-08 79.50 83.00 78.05 80.80 0.1M
2021-02-05 78.23 81.40 75.20 79.00 0.1M
2021-02-04 72.59 78.00 72.00 78.00 0.2M
2021-02-03 72.60 73.00 71.60 72.00 0.0M
2021-02-02 73.00 74.00 71.50 71.50 0.0M
2021-02-01 75.00 75.50 72.00 72.00 0.0M
2021-01-29 75.40 75.65 74.12 74.50 0.0M
2021-01-28 75.00 75.00 72.20 75.00 0.0M
2021-01-27 76.32 77.12 74.40 74.61 0.0M
2021-01-26 76.28 77.56 75.80 76.78 0.0M
2021-01-25 76.26 77.29 76.00 76.30 0.0M
2021-01-22 76.60 76.92 75.20 76.25 0.0M
2021-01-21 78.10 78.20 76.76 77.00 0.0M
2021-01-20 78.00 78.50 77.50 77.90 0.0M
2021-01-19 78.40 78.40 77.20 77.84 0.0M
2021-01-18 79.40 79.50 77.90 78.50 0.0M
2021-01-15 79.36 79.36 77.77 78.50 0.0M
2021-01-14 77.99 79.13 77.96 78.30 0.0M
2021-01-13 78.60 78.70 77.06 77.50 0.0M
2021-01-12 78.90 80.27 78.00 78.50 0.0M
2021-01-11 77.00 79.77 77.00 77.90 0.0M
2021-01-08 81.40 81.50 76.92 76.99 0.0M
2021-01-07 75.00 86.69 74.65 80.00 0.1M
2021-01-05 75.20 81.00 75.00 80.00 0.1M
2021-01-04 71.99 75.00 71.00 74.20 0.0M