Pepco Group Nv

PCOP
🏛️ 波兰 →
26.03
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
2022-12-30 40.20 40.20 39.06 39.52 0.3M
2022-12-29 40.32 40.88 39.80 40.00 0.2M
2022-12-28 40.26 41.08 39.90 40.28 0.2M
2022-12-27 40.10 40.42 39.54 40.20 0.1M
2022-12-23 40.30 40.44 39.44 39.72 0.3M
2022-12-22 40.12 40.60 39.72 40.10 0.3M
2022-12-21 39.40 40.18 39.14 39.92 0.2M
2022-12-20 38.50 39.38 38.20 39.38 0.2M
2022-12-19 38.26 39.00 38.12 38.76 0.3M
2022-12-16 38.60 38.72 37.56 38.26 0.8M
2022-12-15 39.90 39.90 37.94 38.14 0.4M
2022-12-14 39.74 40.48 39.28 39.50 0.6M
2022-12-13 39.88 40.20 38.88 39.16 1.1M
2022-12-12 39.88 39.90 39.12 39.32 0.4M
2022-12-09 39.64 40.18 38.90 39.88 0.9M
2022-12-08 39.38 39.78 38.72 39.40 0.4M
2022-12-07 39.58 40.30 38.88 38.96 0.4M
2022-12-06 38.98 39.52 38.16 39.38 0.7M
2022-12-05 38.30 38.92 37.70 38.62 0.4M
2022-12-02 39.98 39.98 37.42 37.80 0.9M
2022-12-01 40.32 41.00 38.70 39.24 1.8M
2022-11-30 39.98 41.72 39.60 41.10 16.9M
2022-11-29 38.90 39.74 37.52 39.26 1.6M
2022-11-28 40.84 40.84 38.62 38.94 1.2M
2022-11-25 40.90 41.60 40.04 40.58 1.0M
2022-11-24 40.28 40.40 39.60 40.00 0.6M
2022-11-23 40.04 40.74 39.48 39.92 0.9M
2022-11-22 40.30 40.30 38.94 39.76 0.8M
2022-11-21 40.98 42.64 39.84 40.00 1.3M
2022-11-18 38.96 40.12 38.56 39.56 0.7M
2022-11-17 40.26 40.30 38.78 39.00 0.6M
2022-11-16 39.96 40.30 39.12 39.48 0.9M
2022-11-15 40.00 41.34 38.78 40.04 2.2M
2022-11-14 38.00 41.72 37.98 39.00 2.5M
2022-11-10 34.40 35.30 33.96 35.00 0.3M
2022-11-09 34.62 35.00 34.16 34.40 0.1M
2022-11-08 34.88 35.26 34.40 34.58 0.1M
2022-11-07 34.52 35.56 34.12 34.88 0.2M
2022-11-04 34.80 35.42 34.50 34.50 0.2M
2022-11-03 36.00 36.00 34.40 34.40 0.2M
2022-11-02 34.10 36.38 34.00 36.30 0.5M
2022-10-31 32.90 33.90 32.54 33.58 0.2M
2022-10-28 32.18 33.52 31.82 32.90 0.1M
2022-10-27 32.34 32.80 31.70 32.04 0.2M
2022-10-26 31.76 32.82 31.18 32.50 0.2M
2022-10-25 32.82 32.82 31.10 31.16 0.1M
2022-10-24 30.84 32.22 30.68 31.72 0.2M
2022-10-21 31.10 31.72 30.34 30.58 0.1M
2022-10-20 31.12 31.74 30.58 31.74 0.2M
2022-10-19 33.20 33.20 31.00 31.28 0.2M
2022-10-18 32.00 33.26 32.00 32.60 0.2M
2022-10-17 31.00 31.88 30.62 31.60 0.2M
2022-10-14 31.80 31.80 30.50 31.00 0.3M
2022-10-13 31.48 31.52 30.10 30.42 0.4M
2022-10-12 29.86 31.30 29.84 30.70 0.2M
2022-10-11 29.50 30.00 28.86 29.86 0.1M
2022-10-10 28.98 29.88 28.80 29.48 0.1M
2022-10-07 29.98 30.12 29.12 29.50 0.2M
2022-10-06 31.00 31.32 29.72 30.12 0.2M
2022-10-05 29.78 31.16 29.60 30.72 0.1M
2022-10-04 29.52 30.84 29.52 30.10 0.4M
2022-10-03 29.90 29.90 28.32 29.50 0.5M
2022-09-30 30.96 31.02 29.10 29.90 0.5M
2022-09-29 31.96 32.36 30.62 30.62 0.2M
2022-09-28 32.94 33.18 31.86 31.96 0.4M
2022-09-27 34.26 34.36 33.10 33.62 0.1M
2022-09-26 33.12 34.24 32.78 33.58 0.1M
2022-09-23 34.40 34.56 33.00 33.72 0.1M
2022-09-22 34.84 35.56 34.38 34.48 0.1M
2022-09-21 34.80 35.56 34.52 35.56 0.1M
2022-09-20 34.80 35.30 34.46 35.12 0.1M
2022-09-19 33.86 35.28 33.86 34.90 0.1M
2022-09-16 34.90 36.00 33.14 34.42 0.5M
2022-09-15 35.34 35.84 34.50 35.62 0.2M
2022-09-14 34.92 35.80 34.46 35.32 0.2M
2022-09-13 36.30 36.30 34.02 34.30 0.1M
2022-09-12 35.36 36.34 35.06 35.68 0.1M
2022-09-09 35.18 36.08 34.50 36.08 0.1M
2022-09-08 35.30 35.80 34.26 34.96 0.2M
2022-09-07 33.62 35.84 33.60 35.52 0.3M
2022-09-06 34.00 34.96 34.00 34.48 0.1M
2022-09-05 34.20 34.74 33.56 34.32 0.2M
2022-09-02 35.20 35.66 34.50 34.94 0.1M
2022-09-01 34.80 35.70 34.50 35.18 0.1M
2022-08-31 36.42 36.42 34.90 35.44 0.1M
2022-08-30 36.98 37.28 35.56 35.70 0.0M
2022-08-29 37.24 37.24 36.14 36.60 0.0M
2022-08-26 38.04 38.96 37.62 38.00 0.1M
2022-08-25 37.72 39.10 37.66 38.30 0.1M
2022-08-24 37.24 37.90 36.90 37.64 0.1M
2022-08-23 35.90 37.80 35.90 37.70 0.1M
2022-08-22 38.08 38.12 35.70 36.70 0.1M
2022-08-19 37.72 38.92 37.62 38.10 0.2M
2022-08-18 38.10 38.70 37.64 38.18 0.2M
2022-08-17 38.00 38.50 37.22 38.10 0.3M
2022-08-16 38.18 38.70 37.22 37.94 0.3M
2022-08-12 36.78 37.96 36.70 37.50 0.1M
2022-08-11 37.30 37.30 36.32 36.70 0.1M
2022-08-10 36.50 37.28 36.22 36.60 0.3M
2022-08-09 36.20 36.20 35.30 36.18 0.4M
2022-08-08 35.24 36.18 34.50 35.90 0.2M
2022-08-05 34.70 35.64 34.52 35.14 0.2M
2022-08-04 35.92 35.92 34.80 35.12 0.2M
2022-08-03 36.04 36.48 34.70 35.22 0.1M
2022-08-02 35.58 36.66 35.56 36.40 0.2M
2022-08-01 34.00 37.18 34.00 36.58 0.2M
2022-07-29 33.64 34.14 33.64 33.92 0.1M
2022-07-28 32.40 33.68 32.30 33.64 0.2M
2022-07-27 32.60 33.16 32.18 33.00 0.2M
2022-07-26 34.00 34.00 32.60 33.00 0.4M
2022-07-25 34.02 34.24 33.70 33.98 0.1M
2022-07-22 34.56 34.56 33.20 34.18 0.3M
2022-07-21 34.50 34.84 33.82 33.86 0.1M
2022-07-20 35.00 35.00 34.38 34.50 0.1M
2022-07-19 34.70 34.76 33.82 34.58 0.1M
2022-07-18 33.84 35.10 33.62 34.70 0.2M
2022-07-15 33.90 34.34 33.22 33.54 0.2M
2022-07-14 35.00 35.00 33.16 33.82 0.3M
2022-07-13 34.16 35.20 34.02 34.26 0.2M
2022-07-12 34.10 35.20 33.10 34.14 1.0M
2022-07-11 35.00 35.40 33.70 34.10 0.2M
2022-07-08 34.80 35.00 34.54 34.84 0.2M
2022-07-07 35.08 35.50 34.42 35.00 0.1M
2022-07-06 35.26 35.96 34.28 34.56 0.3M
2022-07-05 35.80 35.80 34.42 34.56 0.1M
2022-07-04 35.38 35.86 34.80 35.12 0.0M
2022-07-01 34.90 35.38 34.52 34.72 0.1M
2022-06-30 36.04 36.56 34.24 34.84 0.5M
2022-06-29 36.90 37.14 35.68 36.30 0.5M
2022-06-28 37.84 38.62 36.82 37.00 0.3M
2022-06-27 36.26 37.88 36.26 37.80 0.4M
2022-06-24 36.84 37.18 36.20 36.48 0.1M
2022-06-23 35.54 37.58 35.54 36.52 0.3M
2022-06-22 35.32 36.30 34.54 36.00 0.1M
2022-06-21 36.48 36.56 35.58 36.04 0.1M
2022-06-20 36.66 36.80 35.54 35.92 0.3M
2022-06-17 35.76 36.90 35.00 35.94 0.3M
2022-06-15 37.40 37.40 35.10 35.72 0.2M
2022-06-14 36.72 37.28 35.28 36.90 0.3M
2022-06-13 35.44 36.48 34.62 36.00 0.2M
2022-06-10 37.40 37.88 36.26 36.26 0.1M
2022-06-09 38.96 39.50 37.12 38.18 0.2M
2022-06-08 39.80 39.96 38.24 38.82 0.1M
2022-06-07 40.00 40.46 39.56 40.06 0.0M
2022-06-06 39.00 40.84 38.80 40.00 0.1M
2022-06-03 39.78 39.78 38.44 39.00 0.1M
2022-06-02 39.56 39.56 38.20 39.50 0.1M
2022-06-01 38.70 39.62 38.70 39.00 0.1M
2022-05-31 39.66 40.00 38.64 38.66 0.1M
2022-05-30 40.90 40.90 39.38 39.66 0.1M
2022-05-27 40.20 40.64 39.62 40.24 0.1M
2022-05-26 40.48 40.96 39.60 40.20 0.1M
2022-05-25 40.54 40.64 38.62 39.96 0.1M
2022-05-24 40.50 41.18 39.44 39.74 0.1M
2022-05-23 40.62 41.44 40.50 40.76 0.1M
2022-05-20 39.64 41.20 39.64 40.00 0.1M
2022-05-19 39.70 40.10 39.50 39.64 0.1M
2022-05-18 41.52 42.10 40.26 40.52 0.1M
2022-05-17 42.36 42.38 41.54 41.88 0.3M
2022-05-16 40.44 42.10 40.44 41.94 0.1M
2022-05-13 40.42 41.48 40.30 40.76 0.1M
2022-05-12 39.72 40.92 39.04 40.40 0.1M
2022-05-11 39.78 41.58 39.72 40.50 0.3M
2022-05-10 39.70 41.56 39.02 40.00 0.3M
2022-05-09 40.00 40.40 39.14 39.14 0.1M
2022-05-06 40.62 41.36 40.22 40.44 0.1M
2022-05-05 40.66 42.50 40.66 41.62 0.0M
2022-05-04 40.12 42.22 40.02 41.48 0.1M
2022-05-02 42.50 42.50 39.80 40.94 0.1M
2022-04-29 41.66 42.22 41.28 41.78 0.1M
2022-04-28 42.80 42.80 41.24 41.24 0.1M
2022-04-27 41.82 42.74 41.12 41.80 0.1M
2022-04-26 42.80 42.80 40.54 42.12 0.3M
2022-04-25 40.58 42.68 40.20 42.30 0.4M
2022-04-22 42.42 43.08 41.58 41.62 0.1M
2022-04-21 44.70 44.72 42.56 43.28 0.1M
2022-04-20 44.00 44.66 43.16 43.60 0.2M
2022-04-19 45.18 45.18 43.72 44.40 0.1M
2022-04-14 44.84 45.62 44.68 45.00 0.1M
2022-04-13 44.96 45.50 44.56 45.02 0.2M
2022-04-12 45.93 45.93 45.03 45.03 0.1M
2022-04-11 45.21 45.85 44.62 45.69 0.2M
2022-04-08 45.93 46.00 44.37 45.50 0.1M
2022-04-07 45.73 45.73 44.85 45.03 0.1M
2022-04-06 46.00 46.03 44.32 45.24 0.1M
2022-04-05 46.45 46.45 45.25 45.67 0.1M
2022-04-04 46.67 46.92 45.51 46.09 0.4M
2022-04-01 45.19 46.64 44.33 45.75 0.6M
2022-03-31 45.75 46.09 43.75 44.77 0.4M
2022-03-30 46.00 46.47 45.16 46.00 0.1M
2022-03-29 46.50 46.73 45.69 45.69 0.3M
2022-03-28 46.16 46.79 45.00 46.25 0.3M
2022-03-25 45.66 46.90 45.61 46.56 0.4M
2022-03-24 45.44 46.99 45.41 46.35 0.4M
2022-03-23 45.84 46.50 45.50 46.00 0.2M
2022-03-22 46.79 46.99 45.31 46.03 0.3M
2022-03-21 46.32 47.45 45.01 47.00 0.4M
2022-03-18 44.64 46.35 43.85 45.75 1.5M
2022-03-17 42.85 44.72 42.11 44.25 0.5M
2022-03-16 42.95 42.95 41.12 42.40 0.3M
2022-03-15 42.30 42.95 41.50 42.10 0.1M
2022-03-14 41.50 42.20 40.58 42.18 0.2M
2022-03-11 42.00 42.00 40.12 40.94 0.3M
2022-03-10 42.40 42.80 41.21 41.21 0.4M
2022-03-09 39.60 42.30 39.50 42.05 0.4M
2022-03-08 39.97 41.05 39.22 40.50 0.3M
2022-03-07 41.01 41.45 38.00 41.12 0.2M
2022-03-04 44.44 44.90 40.53 40.76 0.4M
2022-03-03 41.28 44.80 40.97 43.00 0.3M
2022-03-02 41.40 42.30 37.40 41.12 0.2M
2022-03-01 41.23 42.80 40.74 41.59 0.7M
2022-02-28 39.85 41.59 39.46 41.50 0.1M
2022-02-25 38.30 40.30 38.30 40.04 0.3M
2022-02-24 38.75 38.75 35.85 38.27 1.2M
2022-02-23 39.00 39.95 39.00 39.80 0.4M
2022-02-22 39.05 39.55 38.50 39.30 0.4M
2022-02-21 39.51 40.40 39.06 39.98 0.2M
2022-02-18 40.00 40.35 39.81 40.35 0.1M
2022-02-17 40.50 40.50 39.60 40.30 0.1M
2022-02-16 40.50 40.50 40.00 40.48 0.1M
2022-02-15 39.30 40.60 39.30 40.38 0.0M
2022-02-14 39.51 39.99 38.20 39.40 0.1M
2022-02-11 39.85 40.30 39.50 40.00 0.1M
2022-02-10 41.38 41.38 39.60 39.85 0.1M
2022-02-09 41.38 41.47 40.50 41.00 0.1M
2022-02-08 41.00 41.16 40.21 40.90 0.1M
2022-02-07 42.60 42.60 40.05 40.56 0.1M
2022-02-04 41.55 42.13 40.84 42.13 0.2M
2022-02-03 40.30 42.06 40.30 41.77 0.2M
2022-02-02 39.55 40.30 39.50 40.30 0.0M
2022-02-01 39.50 39.97 39.02 39.50 0.1M
2022-01-31 39.89 40.16 39.25 39.25 0.1M
2022-01-28 40.54 41.90 39.51 39.64 0.1M
2022-01-27 40.05 40.75 39.18 40.54 0.1M
2022-01-26 38.80 41.58 38.35 40.76 0.2M
2022-01-25 38.79 39.91 38.17 39.25 0.2M
2022-01-24 40.30 40.50 38.00 38.91 0.2M
2022-01-21 41.14 41.14 40.12 40.20 0.1M
2022-01-20 40.46 41.30 40.14 41.15 0.1M
2022-01-19 41.80 42.14 40.40 40.40 0.2M
2022-01-18 42.98 42.98 41.40 41.40 0.1M
2022-01-17 42.90 43.10 42.41 42.74 0.1M
2022-01-14 42.30 43.20 41.42 42.87 0.2M
2022-01-13 45.00 45.40 42.10 42.20 0.7M
2022-01-12 44.88 45.20 43.60 44.28 0.2M
2022-01-11 44.88 45.47 44.05 44.67 0.2M
2022-01-10 45.50 45.58 44.61 44.78 0.1M
2022-01-07 45.20 45.64 44.96 45.50 0.1M
2022-01-05 46.25 46.25 44.45 45.75 0.4M
2022-01-04 45.84 46.45 45.29 46.30 0.1M
2022-01-03 46.70 46.95 44.99 45.06 0.3M